QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 136.55 | 141.45 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 64.72% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-04-23 3:10PM EDT | 80.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 0.00% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-05-28 2:49PM EDT | 100.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QCOM250620C00105000 | 2024-06-04 12:27PM EDT | 105.00 | 101.84 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| QCOM250620C00110000 | 2024-05-30 3:52PM EDT | 110.00 | 98.97 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| QCOM250620C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 72.00 | 92.00 | 97.00 | 0.00 | - | 1 | 559 | 24.37% |
| QCOM250620C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QCOM250620C00130000 | 2024-06-04 9:37AM EDT | 130.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QCOM250620C00135000 | 2024-06-05 10:33AM EDT | 135.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| QCOM250620C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 72.87 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| QCOM250620C00145000 | 2024-06-04 12:21PM EDT | 145.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| QCOM250620C00150000 | 2024-06-05 1:32PM EDT | 150.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| QCOM250620C00155000 | 2024-06-05 9:42AM EDT | 155.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| QCOM250620C00160000 | 2024-06-04 9:34AM EDT | 160.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 0.00% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 10 | 346 | 0.00% |
| QCOM250620C00170000 | 2024-06-05 2:42PM EDT | 170.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| QCOM250620C00175000 | 2024-06-05 12:29PM EDT | 175.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 6 | 472 | 0.00% |
| QCOM250620C00180000 | 2024-06-05 2:42PM EDT | 180.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| QCOM250620C00185000 | 2024-06-05 9:44AM EDT | 185.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
| QCOM250620C00190000 | 2024-05-31 1:18PM EDT | 190.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 0.00% |
| QCOM250620C00195000 | 2024-06-05 3:32PM EDT | 195.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| QCOM250620C00200000 | 2024-06-05 2:48PM EDT | 200.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 11 | 719 | 0.00% |
| QCOM250620C00210000 | 2024-06-05 3:31PM EDT | 210.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 47 | 655 | 0.00% |
| QCOM250620C00220000 | 2024-06-05 2:54PM EDT | 220.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 541 | 0.78% |
| QCOM250620C00230000 | 2024-06-05 12:09PM EDT | 230.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,282 | 1.56% |
| QCOM250620C00240000 | 2024-06-05 2:46PM EDT | 240.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 906 | 3.13% |
| QCOM250620C00250000 | 2024-06-05 12:02PM EDT | 250.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 3.13% |
| QCOM250620C00260000 | 2024-06-05 3:46PM EDT | 260.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 24 | 324 | 3.13% |
| QCOM250620C00270000 | 2024-06-05 2:07PM EDT | 270.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 35 | 416 | 6.25% |
| QCOM250620C00280000 | 2024-06-05 3:49PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| QCOM250620C00290000 | 2024-06-04 3:59PM EDT | 290.00 | 7.65 | - | - | 0.00 | - | - | - | 0.00% |
| QCOM250620C00300000 | 2024-06-05 2:40PM EDT | 300.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 45 | 69 | 6.25% |
| QCOM250620C00310000 | 2024-06-05 3:47PM EDT | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 54 | 227 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-05-30 9:45AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 69.78% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.10 | 4.65 | 0.00 | - | 10 | 234 | 71.47% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 25.00% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 50.61% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 53.11% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3,959 | 12.50% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| QCOM250620P00100000 | 2024-06-04 3:34PM EDT | 100.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,425 | 12.50% |
| QCOM250620P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 862 | 12.50% |
| QCOM250620P00110000 | 2024-05-30 12:35PM EDT | 110.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 775 | 12.50% |
| QCOM250620P00115000 | 2024-06-04 3:36PM EDT | 115.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 12.50% |
| QCOM250620P00120000 | 2024-06-04 3:34PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,259 | 12.50% |
| QCOM250620P00125000 | 2024-06-05 1:26PM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,795 | 12.50% |
| QCOM250620P00130000 | 2024-06-05 2:55PM EDT | 130.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2,949 | 12.50% |
| QCOM250620P00135000 | 2024-05-24 2:20PM EDT | 135.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 71 | 494 | 6.25% |
| QCOM250620P00140000 | 2024-06-03 1:46PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 6.25% |
| QCOM250620P00145000 | 2024-06-05 10:36AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 346 | 6.25% |
| QCOM250620P00150000 | 2024-05-31 10:27AM EDT | 150.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 740 | 6.25% |
| QCOM250620P00155000 | 2024-06-05 3:35PM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 831 | 6.25% |
| QCOM250620P00160000 | 2024-06-05 1:50PM EDT | 160.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 6.25% |
| QCOM250620P00165000 | 2024-06-05 1:06PM EDT | 165.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| QCOM250620P00170000 | 2024-06-05 11:21AM EDT | 170.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 8 | 463 | 6.25% |
| QCOM250620P00175000 | 2024-06-05 1:26PM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| QCOM250620P00180000 | 2024-06-04 10:22AM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| QCOM250620P00185000 | 2024-06-05 2:55PM EDT | 185.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 86 | 938 | 3.13% |
| QCOM250620P00190000 | 2024-06-05 2:27PM EDT | 190.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 52 | 204 | 3.13% |
| QCOM250620P00195000 | 2024-06-05 12:26PM EDT | 195.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 78 | 581 | 1.56% |
| QCOM250620P00200000 | 2024-06-05 12:53PM EDT | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 32 | 204 | 1.56% |
| QCOM250620P00210000 | 2024-06-05 3:41PM EDT | 210.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 0.20% |
| QCOM250620P00220000 | 2024-06-05 3:02PM EDT | 220.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| QCOM250620P00230000 | 2024-05-28 12:16PM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| QCOM250620P00240000 | 2024-05-24 3:29PM EDT | 240.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 250.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 0.00% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.