UK markets open in 5 hours 32 minutes
NIKKEI 225
38,389.69 +287.25 (+0.75%) HANG SENG
17,936.12 0.00 (0.00%) CRUDE OIL
80.31 -0.02 (-0.02%) GOLD FUTURES
2,335.50 +6.50 (+0.28%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,501.97 -766.08 (-1.47%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-06-17 2:06PM EDT | 60.00 | 158.65 | 161.15 | 162.70 | +8.50 | +5.66% | 12 | 4 | 601.56% |
| QCOM240621C00065000 | 2024-05-29 2:10PM EDT | 65.00 | 145.15 | 156.15 | 157.70 | 0.00 | - | 50 | 0 | 566.41% |
| QCOM240621C00070000 | 2024-06-17 2:08PM EDT | 70.00 | 148.81 | 151.15 | 152.70 | +10.51 | +7.60% | 5 | 3 | 533.98% |
| QCOM240621C00075000 | 2024-06-17 2:38PM EDT | 75.00 | 147.30 | 146.15 | 147.70 | +8.20 | +5.90% | 3 | 6 | 503.91% |
| QCOM240621C00080000 | 2024-05-29 3:18PM EDT | 80.00 | 129.05 | 140.10 | 144.20 | 0.00 | - | 265 | 8 | 614.94% |
| QCOM240621C00085000 | 2024-05-29 3:18PM EDT | 85.00 | 123.25 | 136.15 | 137.70 | 0.00 | - | 265 | 0 | 449.61% |
| QCOM240621C00090000 | 2024-06-12 2:05PM EDT | 90.00 | 123.50 | 131.20 | 132.75 | 0.00 | - | 2 | 2 | 431.45% |
| QCOM240621C00095000 | 2024-06-12 9:51AM EDT | 95.00 | 121.00 | 126.20 | 127.75 | +3.00 | +2.54% | 3 | 1 | 407.81% |
| QCOM240621C00100000 | 2024-06-17 10:51AM EDT | 100.00 | 113.91 | 121.20 | 122.75 | +6.91 | +6.46% | 2 | 66 | 385.16% |
| QCOM240621C00105000 | 2024-06-17 9:31AM EDT | 105.00 | 112.70 | 116.20 | 117.75 | +2.40 | +2.18% | 10 | 11 | 363.87% |
| QCOM240621C00110000 | 2024-05-29 3:18PM EDT | 110.00 | 112.35 | 111.20 | 112.75 | +14.00 | +14.23% | 1 | 14 | 343.36% |
| QCOM240621C00115000 | 2024-06-14 10:03AM EDT | 115.00 | 99.50 | 106.20 | 107.75 | -0.28 | -0.28% | 1 | 45 | 323.83% |
| QCOM240621C00120000 | 2024-06-04 2:15PM EDT | 120.00 | 84.02 | 101.20 | 102.75 | 0.00 | - | 20 | 63 | 305.27% |
| QCOM240621C00125000 | 2024-06-17 12:30PM EDT | 125.00 | 93.45 | 96.20 | 97.75 | +17.45 | +22.96% | 1 | 23 | 287.11% |
| QCOM240621C00130000 | 2024-06-11 3:57PM EDT | 130.00 | 78.40 | 91.20 | 92.75 | 0.00 | - | 7 | 56 | 269.92% |
| QCOM240621C00135000 | 2024-06-17 3:20PM EDT | 135.00 | 85.10 | 86.20 | 87.75 | +5.20 | +6.51% | 2 | 148 | 253.13% |
| QCOM240621C00140000 | 2024-06-17 10:20AM EDT | 140.00 | 74.45 | 81.20 | 82.75 | -0.55 | -0.73% | 16 | 62 | 236.91% |
| QCOM240621C00145000 | 2024-05-30 10:09AM EDT | 145.00 | 63.00 | 76.25 | 77.80 | 0.00 | - | 4 | 5 | 224.81% |
| QCOM240621C00150000 | 2024-06-17 10:17AM EDT | 150.00 | 64.15 | 71.25 | 72.80 | -0.85 | -1.31% | 3 | 423 | 209.47% |
| QCOM240621C00155000 | 2024-06-17 11:47AM EDT | 155.00 | 61.70 | 66.25 | 67.80 | +1.70 | +2.83% | 8 | 98 | 194.43% |
| QCOM240621C00160000 | 2024-06-17 2:30PM EDT | 160.00 | 59.25 | 61.25 | 62.80 | +13.65 | +29.93% | 11 | 62 | 179.88% |
| QCOM240621C00165000 | 2024-06-17 2:07PM EDT | 165.00 | 54.00 | 56.25 | 57.80 | +3.03 | +5.94% | 27 | 305 | 165.63% |
| QCOM240621C00170000 | 2024-06-17 3:56PM EDT | 170.00 | 52.23 | 51.25 | 52.80 | +7.18 | +15.94% | 24 | 148 | 151.56% |
| QCOM240621C00172500 | 2024-06-17 10:18AM EDT | 172.50 | 41.65 | 48.75 | 50.30 | -0.90 | -2.12% | 3 | 10 | 144.73% |
| QCOM240621C00175000 | 2024-06-17 2:45PM EDT | 175.00 | 43.80 | 46.25 | 47.80 | +3.15 | +7.75% | 19 | 357 | 137.89% |
| QCOM240621C00177500 | 2024-05-23 9:45AM EDT | 177.50 | 29.53 | 43.90 | 46.15 | 0.00 | - | - | 1 | 116.21% |
| QCOM240621C00180000 | 2024-06-17 3:13PM EDT | 180.00 | 39.69 | 40.20 | 42.80 | +3.49 | +9.64% | 15 | 10,141 | 124.41% |
| QCOM240621C00182500 | 2024-06-17 10:01AM EDT | 182.50 | 32.45 | 38.75 | 40.30 | +5.20 | +19.08% | 1 | 19 | 117.77% |
| QCOM240621C00185000 | 2024-06-17 2:28PM EDT | 185.00 | 34.15 | 36.30 | 37.85 | +4.75 | +16.16% | 21 | 8,705 | 113.14% |
| QCOM240621C00187500 | 2024-06-17 11:47AM EDT | 187.50 | 31.25 | 33.80 | 35.35 | +4.68 | +17.61% | 14 | 9 | 106.45% |
| QCOM240621C00190000 | 2024-06-17 3:56PM EDT | 190.00 | 32.28 | 31.30 | 32.85 | +7.18 | +28.61% | 128 | 2,338 | 99.80% |
| QCOM240621C00192500 | 2024-06-17 1:28PM EDT | 192.50 | 29.50 | 28.80 | 30.35 | +6.69 | +29.33% | 12 | 40 | 93.16% |
| QCOM240621C00195000 | 2024-06-17 3:20PM EDT | 195.00 | 27.00 | 26.30 | 27.85 | +6.85 | +34.00% | 78 | 3,375 | 86.57% |
| QCOM240621C00197500 | 2024-06-17 3:53PM EDT | 197.50 | 24.50 | 23.80 | 25.35 | +6.00 | +32.43% | 8 | 197 | 79.93% |
| QCOM240621C00200000 | 2024-06-17 3:57PM EDT | 200.00 | 22.60 | 20.25 | 24.00 | +7.00 | +44.87% | 218 | 9,942 | 99.32% |
| QCOM240621C00202500 | 2024-06-17 3:54PM EDT | 202.50 | 20.10 | 17.95 | 20.40 | +6.65 | +49.44% | 23 | 517 | 68.02% |
| QCOM240621C00205000 | 2024-06-17 3:49PM EDT | 205.00 | 16.65 | 16.35 | 18.75 | +6.08 | +57.52% | 316 | 1,917 | 51.17% |
| QCOM240621C00207500 | 2024-06-17 3:24PM EDT | 207.50 | 12.80 | 13.90 | 15.45 | +4.01 | +45.62% | 34 | 1,046 | 55.52% |
| QCOM240621C00210000 | 2024-06-17 3:57PM EDT | 210.00 | 12.60 | 11.60 | 12.80 | +5.99 | +90.62% | 294 | 4,605 | 45.22% |
| QCOM240621C00212500 | 2024-06-17 3:57PM EDT | 212.50 | 10.50 | 9.15 | 11.50 | +5.65 | +116.49% | 335 | 1,911 | 58.13% |
| QCOM240621C00215000 | 2024-06-17 3:58PM EDT | 215.00 | 8.15 | 6.90 | 9.25 | +4.85 | +146.97% | 2,555 | 2,365 | 52.59% |
| QCOM240621C00217500 | 2024-06-17 3:59PM EDT | 217.50 | 6.00 | 4.90 | 8.15 | +3.75 | +166.67% | 7,282 | 1,416 | 59.57% |
| QCOM240621C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 4.30 | 4.20 | 4.50 | +2.89 | +204.96% | 6,495 | 3,630 | 35.43% |
| QCOM240621C00222500 | 2024-06-17 3:59PM EDT | 222.50 | 2.91 | 2.60 | 3.05 | +2.05 | +238.37% | 3,055 | 503 | 34.33% |
| QCOM240621C00225000 | 2024-06-17 3:59PM EDT | 225.00 | 1.90 | 1.84 | 2.04 | +1.40 | +280.00% | 3,668 | 3,354 | 34.72% |
| QCOM240621C00227500 | 2024-06-17 3:59PM EDT | 227.50 | 1.23 | 0.97 | 1.30 | +0.93 | +310.00% | 1,624 | 1,089 | 35.01% |
| QCOM240621C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 0.71 | 0.65 | 0.82 | +0.51 | +255.00% | 2,211 | 4,602 | 35.74% |
| QCOM240621C00232500 | 2024-06-17 3:59PM EDT | 232.50 | 0.48 | 0.41 | 0.51 | +0.36 | +300.00% | 147 | 90 | 36.62% |
| QCOM240621C00235000 | 2024-06-17 3:59PM EDT | 235.00 | 0.28 | 0.27 | 0.30 | +0.20 | +250.00% | 760 | 1,033 | 37.16% |
| QCOM240621C00240000 | 2024-06-17 3:58PM EDT | 240.00 | 0.13 | 0.11 | 0.15 | +0.09 | +225.00% | 133 | 981 | 41.31% |
| QCOM240621C00245000 | 2024-06-17 3:28PM EDT | 245.00 | 0.08 | 0.05 | 0.08 | +0.07 | +700.00% | 26 | 526 | 45.31% |
| QCOM240621C00250000 | 2024-06-17 1:35PM EDT | 250.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 129 | 692 | 49.61% |
| QCOM240621C00260000 | 2024-06-17 3:45PM EDT | 260.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 463 | 116 | 60.16% |
| QCOM240621C00265000 | 2024-06-17 3:38PM EDT | 265.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 6 | 21 | 79.49% |
| QCOM240621C00270000 | 2024-06-17 9:36AM EDT | 270.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 11 | 2 | 85.55% |
| QCOM240621C00275000 | 2024-06-12 3:14PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 6 | 75.00% |
| QCOM240621C00280000 | 2024-06-12 3:15PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 6 | 80.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 545.31% |
| QCOM240621P00060000 | 2024-06-06 9:45AM EDT | 60.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 605 | 393.75% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,977 | 371.88% |
| QCOM240621P00070000 | 2024-05-31 1:00PM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,410 | 350.00% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 397.66% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 382.81% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 7,344 | 303.13% |
| QCOM240621P00090000 | 2024-05-31 1:53PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,416 | 262.50% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 7 | 2,514 | 312.50% |
| QCOM240621P00100000 | 2024-06-12 2:19PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,924 | 243.75% |
| QCOM240621P00105000 | 2024-05-30 2:19PM EDT | 105.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 3,828 | 294.53% |
| QCOM240621P00110000 | 2024-06-14 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 350 | 2,882 | 277.34% |
| QCOM240621P00115000 | 2024-05-23 3:43PM EDT | 115.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 37 | 6,182 | 206.25% |
| QCOM240621P00120000 | 2024-06-06 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,856 | 190.63% |
| QCOM240621P00125000 | 2024-06-14 3:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 18,980 | 168.75% |
| QCOM240621P00130000 | 2024-06-17 2:16PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,237 | 159.38% |
| QCOM240621P00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,361 | 156.25% |
| QCOM240621P00140000 | 2024-06-13 10:14AM EDT | 140.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 914 | 146.88% |
| QCOM240621P00145000 | 2024-06-07 2:39PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,377 | 140.63% |
| QCOM240621P00150000 | 2024-06-17 11:28AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,999 | 126.56% |
| QCOM240621P00155000 | 2024-06-05 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.22 | -0.61 | -98.39% | 6 | 2,315 | 150.39% |
| QCOM240621P00160000 | 2024-05-31 12:33PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,521 | 116.41% |
| QCOM240621P00165000 | 2024-06-14 1:38PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,506 | 90.63% |
| QCOM240621P00170000 | 2024-06-17 3:32PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 3,944 | 89.06% |
| QCOM240621P00172500 | 2024-06-17 2:41PM EDT | 172.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 38 | 56 | 89.84% |
| QCOM240621P00175000 | 2024-06-14 3:53PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 3,749 | 79.69% |
| QCOM240621P00177500 | 2024-06-17 11:58AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 347 | 75.00% |
| QCOM240621P00180000 | 2024-06-17 3:23PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 3,264 | 73.44% |
| QCOM240621P00182500 | 2024-06-17 3:17PM EDT | 182.50 | 0.01 | 0.00 | 0.04 | -0.18 | -94.74% | 26 | 2,431 | 71.88% |
| QCOM240621P00185000 | 2024-06-17 3:38PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 231 | 1,707 | 64.84% |
| QCOM240621P00187500 | 2024-06-17 3:17PM EDT | 187.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 720 | 65.63% |
| QCOM240621P00190000 | 2024-06-17 11:44AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 54 | 2,156 | 58.20% |
| QCOM240621P00192500 | 2024-06-17 3:53PM EDT | 192.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 83 | 865 | 56.25% |
| QCOM240621P00195000 | 2024-06-17 3:55PM EDT | 195.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 67 | 2,692 | 50.78% |
| QCOM240621P00197500 | 2024-06-17 3:59PM EDT | 197.50 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 119 | 1,242 | 49.22% |
| QCOM240621P00200000 | 2024-06-17 3:56PM EDT | 200.00 | 0.04 | 0.02 | 0.25 | -0.15 | -78.95% | 187 | 9,736 | 53.32% |
| QCOM240621P00202500 | 2024-06-17 3:55PM EDT | 202.50 | 0.04 | 0.03 | 0.06 | -0.21 | -84.00% | 118 | 1,744 | 42.19% |
| QCOM240621P00205000 | 2024-06-17 3:55PM EDT | 205.00 | 0.08 | 0.06 | 0.08 | -0.37 | -82.22% | 374 | 1,468 | 39.06% |
| QCOM240621P00207500 | 2024-06-17 3:54PM EDT | 207.50 | 0.11 | 0.10 | 0.15 | -0.58 | -84.06% | 159 | 1,303 | 38.09% |
| QCOM240621P00210000 | 2024-06-17 3:59PM EDT | 210.00 | 0.17 | 0.15 | 0.22 | -0.96 | -84.96% | 832 | 1,739 | 35.35% |
| QCOM240621P00212500 | 2024-06-17 3:56PM EDT | 212.50 | 0.33 | 0.28 | 0.36 | -1.55 | -82.45% | 1,382 | 1,218 | 33.35% |
| QCOM240621P00215000 | 2024-06-17 3:59PM EDT | 215.00 | 0.56 | 0.57 | 0.70 | -2.36 | -80.82% | 2,036 | 952 | 33.30% |
| QCOM240621P00217500 | 2024-06-17 3:59PM EDT | 217.50 | 1.10 | 1.05 | 1.12 | -3.20 | -74.42% | 1,093 | 176 | 31.45% |
| QCOM240621P00220000 | 2024-06-17 3:59PM EDT | 220.00 | 1.90 | 1.81 | 1.95 | -4.15 | -68.60% | 1,220 | 211 | 31.69% |
| QCOM240621P00222500 | 2024-06-17 3:58PM EDT | 222.50 | 2.94 | 2.87 | 3.10 | -4.86 | -62.31% | 159 | 33 | 31.86% |
| QCOM240621P00225000 | 2024-06-17 3:56PM EDT | 225.00 | 4.25 | 4.20 | 5.60 | -3.85 | -47.53% | 39 | 150 | 43.48% |
| QCOM240621P00227500 | 2024-06-17 3:30PM EDT | 227.50 | 7.83 | 5.95 | 7.45 | -2.87 | -26.82% | 10 | 92 | 45.85% |
| QCOM240621P00230000 | 2024-06-17 3:52PM EDT | 230.00 | 8.85 | 8.00 | 9.50 | -7.00 | -44.16% | 33 | 1 | 48.73% |
| QCOM240621P00235000 | 2024-06-17 3:26PM EDT | 235.00 | 13.30 | 10.75 | 14.80 | -7.70 | -36.67% | 32 | 1 | 68.21% |
| QCOM240621P00245000 | 2024-06-17 1:40PM EDT | 245.00 | 26.75 | 22.35 | 23.95 | -11.42 | -29.92% | 24 | 1 | 59.67% |
| QCOM240621P00250000 | 2024-06-17 1:55PM EDT | 250.00 | 31.45 | 27.35 | 29.90 | -55.20 | -63.70% | 9 | 0 | 83.45% |
| QCOM240621P00275000 | 2024-05-30 2:48PM EDT | 275.00 | 68.40 | 52.35 | 53.90 | 0.00 | - | 110 | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.