QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 121.29 | 118.30 | 119.35 | 0.00 | - | 1 | 3 | 70.67% |
| QCOM241220C00100000 | 2024-05-24 2:49PM EDT | 100.00 | 111.34 | 113.45 | 114.50 | 0.00 | - | 1 | 13 | 67.83% |
| QCOM241220C00110000 | 2024-05-30 11:46AM EDT | 110.00 | 97.40 | 103.90 | 104.90 | 0.00 | - | 3 | 37 | 63.11% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 0.00% |
| QCOM241220C00120000 | 2024-05-14 3:22PM EDT | 120.00 | 71.45 | 94.35 | 95.35 | 0.00 | - | 1 | 9 | 58.46% |
| QCOM241220C00125000 | 2024-06-03 10:16AM EDT | 125.00 | 86.75 | 89.55 | 90.60 | 0.00 | - | 1 | 23 | 56.12% |
| QCOM241220C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 87.50 | 84.85 | 85.85 | 0.00 | - | 1 | 55 | 53.99% |
| QCOM241220C00135000 | 2024-05-28 1:52PM EDT | 135.00 | 82.87 | 80.20 | 81.25 | 0.00 | - | 1 | 42 | 52.23% |
| QCOM241220C00140000 | 2024-05-29 10:21AM EDT | 140.00 | 72.55 | 75.50 | 76.60 | 0.00 | - | 1 | 103 | 50.20% |
| QCOM241220C00145000 | 2024-05-23 1:06PM EDT | 145.00 | 62.32 | 71.05 | 72.00 | 0.00 | - | 5 | 204 | 50.24% |
| QCOM241220C00150000 | 2024-06-05 1:01PM EDT | 150.00 | 66.90 | 66.60 | 67.60 | +6.92 | +11.54% | 19 | 742 | 48.82% |
| QCOM241220C00155000 | 2024-05-29 11:05AM EDT | 155.00 | 59.30 | 62.15 | 63.10 | 0.00 | - | 11 | 383 | 46.97% |
| QCOM241220C00160000 | 2024-06-04 10:54AM EDT | 160.00 | 57.75 | 57.85 | 58.80 | +6.78 | +13.30% | 7 | 683 | 45.56% |
| QCOM241220C00165000 | 2024-06-05 3:03PM EDT | 165.00 | 54.05 | 53.90 | 54.60 | +7.46 | +16.01% | 32 | 399 | 44.25% |
| QCOM241220C00170000 | 2024-06-05 3:32PM EDT | 170.00 | 49.60 | 49.90 | 50.55 | +9.26 | +22.95% | 15 | 525 | 43.12% |
| QCOM241220C00175000 | 2024-06-05 3:54PM EDT | 175.00 | 45.68 | 45.75 | 46.75 | +6.43 | +16.38% | 46 | 1,752 | 42.34% |
| QCOM241220C00180000 | 2024-06-05 3:33PM EDT | 180.00 | 42.11 | 42.00 | 42.95 | +7.37 | +21.21% | 18 | 841 | 41.33% |
| QCOM241220C00185000 | 2024-06-05 3:33PM EDT | 185.00 | 38.36 | 38.75 | 39.55 | +4.48 | +13.22% | 27 | 1,423 | 40.87% |
| QCOM241220C00190000 | 2024-06-05 11:04AM EDT | 190.00 | 34.85 | 35.10 | 36.10 | +5.50 | +18.74% | 2 | 548 | 40.05% |
| QCOM241220C00195000 | 2024-06-05 2:42PM EDT | 195.00 | 32.70 | 31.85 | 32.90 | +5.70 | +21.11% | 7 | 1,495 | 39.44% |
| QCOM241220C00200000 | 2024-06-05 3:51PM EDT | 200.00 | 28.71 | 28.90 | 29.95 | +5.08 | +21.50% | 29 | 534 | 39.01% |
| QCOM241220C00210000 | 2024-06-05 1:55PM EDT | 210.00 | 23.94 | 23.50 | 24.30 | +4.94 | +26.00% | 18 | 1,276 | 37.76% |
| QCOM241220C00220000 | 2024-06-05 3:30PM EDT | 220.00 | 19.15 | 19.25 | 19.65 | +3.60 | +23.15% | 220 | 1,153 | 37.11% |
| QCOM241220C00230000 | 2024-06-05 3:12PM EDT | 230.00 | 15.63 | 15.40 | 15.65 | +3.78 | +31.90% | 47 | 1,307 | 36.48% |
| QCOM241220C00240000 | 2024-06-05 3:29PM EDT | 240.00 | 12.15 | 12.10 | 12.45 | +2.60 | +27.23% | 51 | 646 | 36.18% |
| QCOM241220C00250000 | 2024-06-05 3:53PM EDT | 250.00 | 9.45 | 9.55 | 9.90 | +2.05 | +27.70% | 136 | 553 | 36.07% |
| QCOM241220C00260000 | 2024-06-05 3:32PM EDT | 260.00 | 7.50 | 7.50 | 7.70 | +2.05 | +37.61% | 29 | 373 | 35.75% |
| QCOM241220C00270000 | 2024-06-05 1:01PM EDT | 270.00 | 5.94 | 5.85 | 6.05 | +1.74 | +41.43% | 7 | 151 | 35.72% |
| QCOM241220C00280000 | 2024-06-05 3:33PM EDT | 280.00 | 4.54 | 4.50 | 4.75 | +1.37 | +43.22% | 8 | 27 | 35.75% |
| QCOM241220C00290000 | 2024-06-05 3:33PM EDT | 290.00 | 3.52 | 3.45 | 3.65 | +1.22 | +53.04% | 11 | 7 | 35.60% |
| QCOM241220C00300000 | 2024-06-05 9:45AM EDT | 300.00 | 2.80 | 2.70 | 2.90 | +0.47 | +20.17% | 26 | 32 | 35.82% |
| QCOM241220C00310000 | 2024-06-05 1:13PM EDT | 310.00 | 2.23 | 2.03 | 2.28 | +0.78 | +53.79% | 78 | 6 | 35.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 85.38% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 60.16% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 61.77% |
| QCOM241220P00085000 | 2024-05-03 2:20PM EDT | 85.00 | 0.23 | 0.05 | 0.38 | 0.00 | - | 70 | 100 | 54.74% |
| QCOM241220P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 5 | 22 | 50.54% |
| QCOM241220P00095000 | 2024-06-03 10:51AM EDT | 95.00 | 0.21 | 0.07 | 0.40 | 0.00 | - | 2 | 30 | 53.03% |
| QCOM241220P00100000 | 2024-06-05 10:32AM EDT | 100.00 | 0.21 | 0.00 | 0.45 | -0.03 | -12.50% | 2 | 107 | 50.83% |
| QCOM241220P00105000 | 2024-06-05 11:05AM EDT | 105.00 | 0.27 | 0.02 | 0.29 | -0.08 | -22.86% | 79 | 115 | 44.78% |
| QCOM241220P00110000 | 2024-06-05 12:50PM EDT | 110.00 | 0.33 | 0.25 | 0.36 | -0.02 | -5.71% | 52 | 170 | 43.46% |
| QCOM241220P00115000 | 2024-06-05 10:33AM EDT | 115.00 | 0.42 | 0.32 | 0.44 | -0.03 | -6.67% | 29 | 500 | 42.11% |
| QCOM241220P00120000 | 2024-05-23 10:06AM EDT | 120.00 | 0.55 | 0.42 | 0.56 | 0.00 | - | 2 | 191 | 41.11% |
| QCOM241220P00125000 | 2024-06-05 9:47AM EDT | 125.00 | 0.66 | 0.55 | 0.69 | +0.10 | +17.86% | 1 | 754 | 39.97% |
| QCOM241220P00130000 | 2024-05-31 10:31AM EDT | 130.00 | 0.79 | 0.72 | 0.86 | -0.27 | -25.47% | 10 | 453 | 38.98% |
| QCOM241220P00135000 | 2024-05-31 10:49AM EDT | 135.00 | 1.02 | 0.87 | 1.07 | -0.34 | -25.00% | 10 | 506 | 38.04% |
| QCOM241220P00140000 | 2024-06-03 3:13PM EDT | 140.00 | 1.58 | 1.12 | 1.33 | 0.00 | - | 15 | 234 | 37.18% |
| QCOM241220P00145000 | 2024-06-05 1:06PM EDT | 145.00 | 1.60 | 1.46 | 1.65 | -0.28 | -14.89% | 2 | 502 | 36.37% |
| QCOM241220P00150000 | 2024-06-05 10:28AM EDT | 150.00 | 2.11 | 1.94 | 2.02 | -0.35 | -14.23% | 1 | 224 | 35.52% |
| QCOM241220P00155000 | 2024-06-04 2:52PM EDT | 155.00 | 2.56 | 2.43 | 2.52 | -0.54 | -17.42% | 1 | 298 | 34.94% |
| QCOM241220P00160000 | 2024-06-05 1:03PM EDT | 160.00 | 3.12 | 3.00 | 3.15 | -0.93 | -22.96% | 15 | 615 | 34.47% |
| QCOM241220P00165000 | 2024-06-05 1:03PM EDT | 165.00 | 3.84 | 3.75 | 3.90 | -1.56 | -28.89% | 15 | 560 | 34.04% |
| QCOM241220P00170000 | 2024-06-05 1:02PM EDT | 170.00 | 4.70 | 4.60 | 4.75 | -1.20 | -20.34% | 12 | 348 | 33.53% |
| QCOM241220P00175000 | 2024-06-05 3:54PM EDT | 175.00 | 5.75 | 5.60 | 5.75 | -1.25 | -17.86% | 1 | 871 | 33.06% |
| QCOM241220P00180000 | 2024-06-05 3:11PM EDT | 180.00 | 6.80 | 6.70 | 6.95 | -2.00 | -22.73% | 13 | 360 | 32.70% |
| QCOM241220P00185000 | 2024-06-04 11:58AM EDT | 185.00 | 8.65 | 8.00 | 8.30 | -1.90 | -18.01% | 2 | 485 | 32.31% |
| QCOM241220P00190000 | 2024-06-05 9:30AM EDT | 190.00 | 11.10 | 9.55 | 9.85 | -0.35 | -3.06% | 20 | 432 | 31.96% |
| QCOM241220P00195000 | 2024-06-04 3:22PM EDT | 195.00 | 11.43 | 11.15 | 11.55 | -2.62 | -18.65% | 10 | 347 | 31.55% |
| QCOM241220P00200000 | 2024-06-05 12:15PM EDT | 200.00 | 13.32 | 13.05 | 13.45 | -3.33 | -20.00% | 55 | 298 | 31.16% |
| QCOM241220P00210000 | 2024-06-05 3:31PM EDT | 210.00 | 17.85 | 17.50 | 17.85 | -2.85 | -13.77% | 70 | 249 | 30.38% |
| QCOM241220P00220000 | 2024-06-05 3:36PM EDT | 220.00 | 23.15 | 22.65 | 23.10 | -3.25 | -12.31% | 59 | 57 | 29.66% |
| QCOM241220P00230000 | 2024-05-28 11:42AM EDT | 230.00 | 27.40 | 28.35 | 29.40 | 0.00 | - | 1 | 4 | 29.34% |
| QCOM241220P00240000 | 2024-04-29 12:37PM EDT | 240.00 | 72.50 | 37.25 | 39.15 | 0.00 | - | 1 | 1 | 33.80% |
| QCOM241220P00250000 | 2024-05-15 3:52PM EDT | 250.00 | 57.28 | 42.70 | 43.55 | 0.00 | - | - | 1 | 27.57% |
© 2024 Yahoo. All rights reserved.