QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00105000 | 2024-05-17 2:31PM EDT | 105.00 | 88.08 | 97.80 | 101.80 | 0.00 | - | 2 | 2 | 402.73% |
| QCOM240524C00110000 | 2024-05-13 10:00AM EDT | 110.00 | 74.43 | 92.80 | 96.60 | 0.00 | - | 2 | 2 | 342.97% |
| QCOM240524C00115000 | 2024-05-17 2:25PM EDT | 115.00 | 77.87 | 87.80 | 91.65 | 0.00 | - | 2 | 2 | 330.08% |
| QCOM240524C00120000 | 2024-05-03 12:35PM EDT | 120.00 | 59.33 | 83.45 | 86.65 | 0.00 | - | 10 | 10 | 373.44% |
| QCOM240524C00130000 | 2024-05-10 9:33AM EDT | 130.00 | 52.09 | 73.80 | 76.85 | 0.00 | - | - | 1 | 353.52% |
| QCOM240524C00135000 | 2024-05-17 11:12AM EDT | 135.00 | 60.04 | 67.70 | 71.75 | 0.00 | - | 5 | 5 | 245.70% |
| QCOM240524C00140000 | 2024-05-23 9:36AM EDT | 140.00 | 66.62 | 62.95 | 66.80 | +7.63 | +12.93% | 1 | 37 | 255.27% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 58.00 | 61.75 | 0.00 | - | 1 | 2 | 234.57% |
| QCOM240524C00150000 | 2024-05-16 11:53AM EDT | 150.00 | 45.10 | 52.80 | 56.70 | 0.00 | - | 1 | 39 | 194.53% |
| QCOM240524C00155000 | 2024-05-17 2:19PM EDT | 155.00 | 38.40 | 48.10 | 51.75 | 0.00 | - | 4 | 44 | 200.59% |
| QCOM240524C00157500 | 2024-05-17 2:19PM EDT | 157.50 | 35.98 | 45.40 | 48.50 | 0.00 | - | 15 | 17 | 260.55% |
| QCOM240524C00160000 | 2024-05-23 10:47AM EDT | 160.00 | 46.16 | 42.85 | 46.35 | +3.04 | +7.05% | 9 | 87 | 263.48% |
| QCOM240524C00162500 | 2024-05-21 10:11AM EDT | 162.50 | 34.73 | 40.35 | 44.35 | 0.00 | - | 21 | 27 | 163.28% |
| QCOM240524C00165000 | 2024-05-22 12:57PM EDT | 165.00 | 38.30 | 37.85 | 41.85 | 0.00 | - | 6 | 145 | 154.10% |
| QCOM240524C00167500 | 2024-05-20 1:11PM EDT | 167.50 | 31.19 | 35.40 | 38.60 | 0.00 | - | 1 | 10 | 216.02% |
| QCOM240524C00170000 | 2024-05-23 9:40AM EDT | 170.00 | 37.00 | 32.85 | 36.80 | +3.20 | +9.47% | 18 | 252 | 133.20% |
| QCOM240524C00172500 | 2024-05-23 9:31AM EDT | 172.50 | 33.36 | 30.35 | 34.30 | +2.62 | +8.52% | 1 | 39 | 124.41% |
| QCOM240524C00175000 | 2024-05-23 11:06AM EDT | 175.00 | 29.34 | 29.15 | 31.30 | +0.50 | +1.73% | 3 | 319 | 142.77% |
| QCOM240524C00177500 | 2024-05-23 9:45AM EDT | 177.50 | 29.55 | 25.45 | 29.40 | +6.93 | +30.64% | 1 | 70 | 114.65% |
| QCOM240524C00180000 | 2024-05-23 10:57AM EDT | 180.00 | 23.73 | 23.25 | 26.65 | +1.33 | +5.94% | 8 | 879 | 107.13% |
| QCOM240524C00182500 | 2024-05-22 3:54PM EDT | 182.50 | 19.91 | 20.30 | 24.35 | 0.00 | - | 1 | 383 | 89.06% |
| QCOM240524C00185000 | 2024-05-23 11:12AM EDT | 185.00 | 20.01 | 18.95 | 20.45 | +2.38 | +13.50% | 59 | 992 | 68.95% |
| QCOM240524C00187500 | 2024-05-23 9:50AM EDT | 187.50 | 19.58 | 16.80 | 17.55 | +4.48 | +29.67% | 12 | 892 | 58.01% |
| QCOM240524C00190000 | 2024-05-23 10:57AM EDT | 190.00 | 12.25 | 13.10 | 15.30 | -0.57 | -4.45% | 17 | 728 | 83.64% |
| QCOM240524C00192500 | 2024-05-23 10:34AM EDT | 192.50 | 14.35 | 11.65 | 12.60 | +4.10 | +40.00% | 1 | 1,119 | 65.92% |
| QCOM240524C00195000 | 2024-05-23 11:17AM EDT | 195.00 | 9.70 | 9.05 | 9.90 | +1.90 | +24.36% | 124 | 1,485 | 48.10% |
| QCOM240524C00197500 | 2024-05-23 10:58AM EDT | 197.50 | 5.85 | 7.15 | 7.45 | +0.15 | +2.63% | 41 | 2,632 | 40.09% |
| QCOM240524C00200000 | 2024-05-23 11:04AM EDT | 200.00 | 4.20 | 4.85 | 5.15 | +0.20 | +5.00% | 181 | 2,117 | 34.86% |
| QCOM240524C00202500 | 2024-05-23 11:13AM EDT | 202.50 | 3.17 | 2.86 | 3.10 | +0.66 | +26.29% | 396 | 1,412 | 30.91% |
| QCOM240524C00205000 | 2024-05-23 11:19AM EDT | 205.00 | 1.55 | 1.50 | 1.58 | +0.10 | +6.99% | 1,371 | 2,757 | 29.25% |
| QCOM240524C00207500 | 2024-05-23 11:16AM EDT | 207.50 | 0.66 | 0.66 | 0.71 | -0.09 | -12.00% | 1,900 | 1,541 | 29.54% |
| QCOM240524C00210000 | 2024-05-23 11:14AM EDT | 210.00 | 0.28 | 0.25 | 0.29 | -0.08 | -22.22% | 3,079 | 2,727 | 30.52% |
| QCOM240524C00212500 | 2024-05-23 11:06AM EDT | 212.50 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 812 | 1,051 | 32.81% |
| QCOM240524C00215000 | 2024-05-23 11:05AM EDT | 215.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 479 | 1,044 | 36.13% |
| QCOM240524C00217500 | 2024-05-23 10:32AM EDT | 217.50 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 7 | 624 | 40.63% |
| QCOM240524C00220000 | 2024-05-23 10:45AM EDT | 220.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 25 | 349 | 47.07% |
| QCOM240524C00225000 | 2024-05-23 9:53AM EDT | 225.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 25 | 413 | 55.47% |
| QCOM240524C00230000 | 2024-05-21 11:26AM EDT | 230.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 23 | 71.48% |
| QCOM240524C00245000 | 2024-05-22 1:04PM EDT | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 89.06% |
| QCOM240524C00250000 | 2024-05-20 10:18AM EDT | 250.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 3 | 24 | 122.07% |
| QCOM240524C00265000 | 2024-05-21 12:22PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 129 | 118.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 357.03% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 3 | 468.75% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 439.45% |
| QCOM240524P00125000 | 2024-05-10 3:58PM EDT | 125.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 410.55% |
| QCOM240524P00130000 | 2024-05-13 9:52AM EDT | 130.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 27 | 382.81% |
| QCOM240524P00135000 | 2024-05-14 12:11PM EDT | 135.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 20 | 356.05% |
| QCOM240524P00140000 | 2024-05-10 3:32PM EDT | 140.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 6 | 43 | 329.88% |
| QCOM240524P00145000 | 2024-05-22 12:53PM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 51 | 176.56% |
| QCOM240524P00150000 | 2024-05-22 12:53PM EDT | 150.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 128 | 279.98% |
| QCOM240524P00155000 | 2024-05-20 3:12PM EDT | 155.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 75 | 197 | 167.19% |
| QCOM240524P00157500 | 2024-05-16 1:58PM EDT | 157.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 140 | 153.91% |
| QCOM240524P00160000 | 2024-05-22 9:38AM EDT | 160.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 303 | 125.00% |
| QCOM240524P00162500 | 2024-05-22 2:24PM EDT | 162.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | 5 | 104 | 186.52% |
| QCOM240524P00165000 | 2024-05-23 10:52AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,076 | 96.88% |
| QCOM240524P00167500 | 2024-05-20 1:13PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 106.25% |
| QCOM240524P00170000 | 2024-05-22 1:59PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,637 | 104.69% |
| QCOM240524P00172500 | 2024-05-16 2:18PM EDT | 172.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 52 | 100 | 144.73% |
| QCOM240524P00175000 | 2024-05-23 10:16AM EDT | 175.00 | 0.01 | 0.01 | 0.56 | -0.02 | -66.67% | 6 | 977 | 121.68% |
| QCOM240524P00177500 | 2024-05-23 10:46AM EDT | 177.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 119 | 79.69% |
| QCOM240524P00180000 | 2024-05-22 9:52AM EDT | 180.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,086 | 72.66% |
| QCOM240524P00182500 | 2024-05-23 10:41AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 928 | 64.06% |
| QCOM240524P00185000 | 2024-05-23 10:55AM EDT | 185.00 | 0.01 | 0.01 | 0.04 | -0.03 | -50.00% | 36 | 658 | 57.81% |
| QCOM240524P00187500 | 2024-05-23 9:43AM EDT | 187.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 24 | 1,348 | 50.78% |
| QCOM240524P00190000 | 2024-05-23 11:10AM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.06 | -66.67% | 91 | 1,840 | 46.88% |
| QCOM240524P00192500 | 2024-05-23 10:59AM EDT | 192.50 | 0.11 | 0.02 | 0.07 | -0.01 | -8.33% | 1,309 | 1,743 | 43.36% |
| QCOM240524P00195000 | 2024-05-23 11:01AM EDT | 195.00 | 0.10 | 0.04 | 0.08 | -0.11 | -52.38% | 1,408 | 4,228 | 36.43% |
| QCOM240524P00197500 | 2024-05-23 11:16AM EDT | 197.50 | 0.11 | 0.09 | 0.13 | -0.41 | -78.85% | 1,058 | 2,034 | 31.35% |
| QCOM240524P00200000 | 2024-05-23 11:17AM EDT | 200.00 | 0.29 | 0.26 | 0.31 | -0.75 | -72.12% | 1,322 | 763 | 28.66% |
| QCOM240524P00202500 | 2024-05-23 11:16AM EDT | 202.50 | 0.79 | 0.72 | 0.79 | -1.17 | -59.69% | 1,781 | 579 | 27.15% |
| QCOM240524P00205000 | 2024-05-23 11:15AM EDT | 205.00 | 1.85 | 1.74 | 1.86 | -2.00 | -51.95% | 1,352 | 559 | 27.42% |
| QCOM240524P00210000 | 2024-05-23 10:56AM EDT | 210.00 | 6.43 | 5.40 | 5.70 | -1.57 | -19.63% | 125 | 16 | 31.15% |
| QCOM240524P00220000 | 2024-05-15 3:27PM EDT | 220.00 | 25.20 | 13.65 | 17.05 | 0.00 | - | 2 | 0 | 107.52% |
© 2024 Yahoo. All rights reserved.