QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00125000 | 2024-05-15 1:05PM EDT | 125.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240816C00130000 | 2024-05-17 11:02AM EDT | 130.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM240816C00135000 | 2024-05-15 2:09PM EDT | 135.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240816C00140000 | 2024-05-20 11:24AM EDT | 140.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QCOM240816C00145000 | 2024-05-07 11:45AM EDT | 145.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| QCOM240816C00150000 | 2024-05-22 2:02PM EDT | 150.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| QCOM240816C00155000 | 2024-05-07 3:13PM EDT | 155.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240816C00160000 | 2024-05-22 2:45PM EDT | 160.00 | 44.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QCOM240816C00165000 | 2024-05-22 2:17PM EDT | 165.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| QCOM240816C00170000 | 2024-05-22 2:00PM EDT | 170.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 410 | 1,008 | 0.00% |
| QCOM240816C00175000 | 2024-05-21 3:14PM EDT | 175.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| QCOM240816C00180000 | 2024-05-22 2:34PM EDT | 180.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 59 | 696 | 0.00% |
| QCOM240816C00185000 | 2024-05-22 2:22PM EDT | 185.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 9 | 426 | 0.00% |
| QCOM240816C00190000 | 2024-05-22 3:37PM EDT | 190.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 54 | 1,795 | 0.00% |
| QCOM240816C00195000 | 2024-05-22 3:42PM EDT | 195.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,417 | 0.00% |
| QCOM240816C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 150 | 2,785 | 0.00% |
| QCOM240816C00210000 | 2024-05-22 3:58PM EDT | 210.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3,496 | 5,822 | 0.78% |
| QCOM240816C00220000 | 2024-05-22 3:43PM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,379 | 1,783 | 3.13% |
| QCOM240816C00230000 | 2024-05-22 3:56PM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3,048 | 3,824 | 6.25% |
| QCOM240816C00240000 | 2024-05-22 2:35PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 429 | 527 | 6.25% |
| QCOM240816C00250000 | 2024-05-22 3:54PM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 199 | 301 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00110000 | 2024-05-02 3:10PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QCOM240816P00125000 | 2024-05-16 11:54AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QCOM240816P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| QCOM240816P00135000 | 2024-05-21 1:38PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QCOM240816P00140000 | 2024-05-21 1:40PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| QCOM240816P00145000 | 2024-05-20 1:00PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| QCOM240816P00150000 | 2024-05-22 1:19PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| QCOM240816P00155000 | 2024-05-20 1:00PM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| QCOM240816P00160000 | 2024-05-22 1:15PM EDT | 160.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 117 | 204 | 12.50% |
| QCOM240816P00165000 | 2024-05-22 3:33PM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 178 | 12.50% |
| QCOM240816P00170000 | 2024-05-22 1:29PM EDT | 170.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 6.25% |
| QCOM240816P00175000 | 2024-05-22 2:48PM EDT | 175.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 13 | 1,629 | 6.25% |
| QCOM240816P00180000 | 2024-05-22 3:38PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 57 | 1,327 | 6.25% |
| QCOM240816P00185000 | 2024-05-22 3:47PM EDT | 185.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 62 | 901 | 6.25% |
| QCOM240816P00190000 | 2024-05-22 2:03PM EDT | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 129 | 370 | 3.13% |
| QCOM240816P00195000 | 2024-05-22 2:47PM EDT | 195.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 52 | 512 | 3.13% |
| QCOM240816P00200000 | 2024-05-22 3:53PM EDT | 200.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 81 | 361 | 1.56% |
| QCOM240816P00210000 | 2024-05-22 3:59PM EDT | 210.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 86 | 163 | 0.00% |
| QCOM240816P00220000 | 2024-05-22 9:42AM EDT | 220.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| QCOM240816P00230000 | 2024-05-22 10:47AM EDT | 230.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.