QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-29 2:51PM EDT | 90.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00095000 | 2024-05-29 3:58PM EDT | 95.00 | 113.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM241018C00100000 | 2024-05-15 11:18AM EDT | 100.00 | 94.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 84.40 | 85.50 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 95.85 | 96.95 | 0.00 | - | - | 50 | 38.09% |
| QCOM241018C00120000 | 2024-05-31 11:48AM EDT | 120.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 69.95 | 71.00 | 0.00 | - | 3 | 24 | 0.00% |
| QCOM241018C00130000 | 2024-05-06 2:25PM EDT | 130.00 | 54.20 | 83.70 | 84.60 | 0.00 | - | 12 | 28 | 58.34% |
| QCOM241018C00135000 | 2024-05-13 1:05PM EDT | 135.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00140000 | 2024-06-04 3:37PM EDT | 140.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241018C00145000 | 2024-05-20 11:09AM EDT | 145.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM241018C00150000 | 2024-06-05 10:15AM EDT | 150.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00155000 | 2024-06-05 12:29PM EDT | 155.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM241018C00160000 | 2024-06-05 1:41PM EDT | 160.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM241018C00165000 | 2024-06-03 3:33PM EDT | 165.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM241018C00170000 | 2024-06-05 2:59PM EDT | 170.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM241018C00175000 | 2024-06-05 12:36PM EDT | 175.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00180000 | 2024-06-05 3:14PM EDT | 180.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00185000 | 2024-06-05 3:47PM EDT | 185.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM241018C00190000 | 2024-06-04 9:47AM EDT | 190.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00195000 | 2024-06-05 3:56PM EDT | 195.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QCOM241018C00200000 | 2024-06-05 3:29PM EDT | 200.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| QCOM241018C00210000 | 2024-06-05 3:57PM EDT | 210.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QCOM241018C00220000 | 2024-06-05 2:29PM EDT | 220.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| QCOM241018C00230000 | 2024-06-05 2:29PM EDT | 230.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QCOM241018C00240000 | 2024-06-05 1:15PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| QCOM241018C00250000 | 2024-06-05 2:27PM EDT | 250.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QCOM241018C00260000 | 2024-06-05 2:37PM EDT | 260.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QCOM241018C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QCOM241018C00280000 | 2024-06-03 2:28PM EDT | 280.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018C00290000 | 2024-06-05 11:54AM EDT | 290.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 70.80% |
| QCOM241018P00100000 | 2024-05-02 3:07PM EDT | 100.00 | 0.19 | 0.05 | 0.31 | 0.00 | - | 12 | 70 | 54.00% |
| QCOM241018P00105000 | 2024-05-02 3:08PM EDT | 105.00 | 0.26 | 0.06 | 0.32 | 0.00 | - | 12 | 10 | 51.12% |
| QCOM241018P00110000 | 2024-05-24 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM241018P00115000 | 2024-05-15 11:31AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM241018P00120000 | 2024-06-03 10:28AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM241018P00125000 | 2024-05-30 3:44PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM241018P00130000 | 2024-05-22 10:03AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00135000 | 2024-06-05 11:56AM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM241018P00140000 | 2024-05-29 11:21AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00145000 | 2024-05-30 10:44AM EDT | 145.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00150000 | 2024-06-03 2:34PM EDT | 150.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QCOM241018P00155000 | 2024-06-05 1:56PM EDT | 155.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM241018P00160000 | 2024-06-04 11:03AM EDT | 160.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM241018P00165000 | 2024-06-05 1:12PM EDT | 165.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM241018P00170000 | 2024-06-04 11:22AM EDT | 170.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QCOM241018P00175000 | 2024-06-05 3:49PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM241018P00180000 | 2024-06-05 1:35PM EDT | 180.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QCOM241018P00185000 | 2024-06-05 11:04AM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QCOM241018P00190000 | 2024-06-05 11:02AM EDT | 190.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM241018P00195000 | 2024-06-04 11:37AM EDT | 195.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| QCOM241018P00200000 | 2024-06-05 3:41PM EDT | 200.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| QCOM241018P00210000 | 2024-06-05 3:04PM EDT | 210.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| QCOM241018P00220000 | 2024-06-05 10:07AM EDT | 220.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM241018P00230000 | 2024-05-31 1:13PM EDT | 230.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018P00240000 | 2024-05-29 2:33PM EDT | 240.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241018P00260000 | 2024-05-30 9:45AM EDT | 260.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.