QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-05-29 11:30AM EDT | 80.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240920C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM240920C00100000 | 2024-05-17 10:44AM EDT | 100.00 | 95.39 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-05-02 9:38AM EDT | 110.00 | 70.49 | 93.45 | 97.80 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 0.00% |
| QCOM240920C00120000 | 2024-05-31 12:09PM EDT | 120.00 | 81.98 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QCOM240920C00125000 | 2024-06-03 10:53AM EDT | 125.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| QCOM240920C00130000 | 2024-06-05 10:11AM EDT | 130.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| QCOM240920C00135000 | 2024-06-05 2:40PM EDT | 135.00 | 79.06 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| QCOM240920C00140000 | 2024-05-30 10:02AM EDT | 140.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
| QCOM240920C00145000 | 2024-06-04 9:34AM EDT | 145.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| QCOM240920C00150000 | 2024-06-04 1:56PM EDT | 150.00 | 55.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5,033 | 0.00% |
| QCOM240920C00155000 | 2024-05-29 3:49PM EDT | 155.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,635 | 0.00% |
| QCOM240920C00160000 | 2024-06-05 3:14PM EDT | 160.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4,462 | 0.00% |
| QCOM240920C00165000 | 2024-06-05 1:08PM EDT | 165.00 | 50.61 | 0.00 | 0.00 | 0.00 | - | 3 | 667 | 0.00% |
| QCOM240920C00170000 | 2024-06-03 10:08AM EDT | 170.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 0.00% |
| QCOM240920C00175000 | 2024-06-05 3:45PM EDT | 175.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 12 | 1,033 | 0.00% |
| QCOM240920C00180000 | 2024-06-05 1:08PM EDT | 180.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,413 | 0.00% |
| QCOM240920C00185000 | 2024-06-05 3:50PM EDT | 185.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 10 | 3,380 | 0.00% |
| QCOM240920C00190000 | 2024-06-05 3:29PM EDT | 190.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 106 | 20,601 | 0.00% |
| QCOM240920C00195000 | 2024-06-05 3:48PM EDT | 195.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 81 | 1,558 | 0.00% |
| QCOM240920C00200000 | 2024-06-05 3:49PM EDT | 200.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 231 | 1,202 | 0.00% |
| QCOM240920C00210000 | 2024-06-05 2:33PM EDT | 210.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 358 | 2,417 | 0.00% |
| QCOM240920C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 248 | 4,066 | 1.56% |
| QCOM240920C00230000 | 2024-06-05 3:58PM EDT | 230.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 106 | 2,185 | 3.13% |
| QCOM240920C00240000 | 2024-06-05 12:33PM EDT | 240.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 189 | 2,072 | 6.25% |
| QCOM240920C00250000 | 2024-06-05 3:58PM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 568 | 1,109 | 6.25% |
| QCOM240920C00260000 | 2024-06-05 2:42PM EDT | 260.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 6.25% |
| QCOM240920C00270000 | 2024-06-05 3:56PM EDT | 270.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 180 | 12.50% |
| QCOM240920C00280000 | 2024-06-05 2:16PM EDT | 280.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| QCOM240920C00290000 | 2024-06-05 12:45PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 90.72% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 83.40% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 85.64% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 73.44% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 72.46% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 65.82% |
| QCOM240920P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| QCOM240920P00100000 | 2024-05-23 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 25.00% |
| QCOM240920P00110000 | 2024-06-05 12:14PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,162 | 25.00% |
| QCOM240920P00115000 | 2024-06-04 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 25.00% |
| QCOM240920P00120000 | 2024-06-04 10:31AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 25.00% |
| QCOM240920P00125000 | 2024-05-31 12:26PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11,429 | 25.00% |
| QCOM240920P00130000 | 2024-06-05 2:21PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,491 | 25.00% |
| QCOM240920P00135000 | 2024-06-05 10:23AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 1,090 | 12.50% |
| QCOM240920P00140000 | 2024-06-03 10:42AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 1,157 | 12.50% |
| QCOM240920P00145000 | 2024-06-05 11:45AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,431 | 12.50% |
| QCOM240920P00150000 | 2024-06-05 9:52AM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,029 | 12.50% |
| QCOM240920P00155000 | 2024-06-05 2:19PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 2,517 | 12.50% |
| QCOM240920P00160000 | 2024-06-05 2:19PM EDT | 160.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,704 | 12.50% |
| QCOM240920P00165000 | 2024-06-05 11:25AM EDT | 165.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 910 | 12.50% |
| QCOM240920P00170000 | 2024-06-05 12:11PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,076 | 6.25% |
| QCOM240920P00175000 | 2024-06-05 3:55PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 842 | 6.25% |
| QCOM240920P00180000 | 2024-06-05 3:26PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 1,094 | 6.25% |
| QCOM240920P00185000 | 2024-06-05 3:35PM EDT | 185.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 6.25% |
| QCOM240920P00190000 | 2024-06-05 12:19PM EDT | 190.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 26 | 953 | 3.13% |
| QCOM240920P00195000 | 2024-06-05 9:36AM EDT | 195.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 3.13% |
| QCOM240920P00200000 | 2024-06-05 3:22PM EDT | 200.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 3.13% |
| QCOM240920P00210000 | 2024-06-05 3:21PM EDT | 210.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 23 | 1,301 | 0.39% |
| QCOM240920P00220000 | 2024-06-05 3:22PM EDT | 220.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 6 | 238 | 0.00% |
| QCOM240920P00230000 | 2024-06-05 2:52PM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| QCOM240920P00240000 | 2024-06-05 3:28PM EDT | 240.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QCOM240920P00250000 | 2024-05-02 3:54PM EDT | 250.00 | 71.80 | 45.95 | 47.15 | 0.00 | - | - | 8 | 46.98% |
| QCOM240920P00260000 | 2024-06-05 3:47PM EDT | 260.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 0.00% |
| QCOM240920P00270000 | 2024-05-24 10:42AM EDT | 270.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.