QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 142.50 | 147.50 | 0.00 | - | 1 | 4 | 65.28% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 138.00 | 143.00 | 0.00 | - | 2 | 5 | 66.41% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 92.85% |
| 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 | 119.00 | 124.00 | 0.00 | - | 2 | 20 | 58.41% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 57.62% |
| 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 | 105.50 | 110.50 | 0.00 | - | 3 | 97 | 55.36% |
| QCOM250620C00105000 | 2024-05-23 2:12PM EDT | 105.00 | 98.90 | 101.00 | 106.00 | 0.00 | - | 2 | 86 | 54.02% |
| QCOM250620C00110000 | 2024-05-30 3:52PM EDT | 110.00 | 98.97 | 96.50 | 101.50 | 0.00 | - | 2 | 337 | 52.58% |
| QCOM250620C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 72.00 | 92.00 | 97.00 | 0.00 | - | 1 | 559 | 51.07% |
| QCOM250620C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 81.40 | 87.50 | 92.50 | 0.00 | - | 2 | 191 | 56.06% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 83.00 | 88.00 | 0.00 | - | 1 | 25 | 54.04% |
| QCOM250620C00130000 | 2024-05-28 3:56PM EDT | 130.00 | 89.09 | 79.00 | 84.00 | 0.00 | - | 5 | 131 | 53.12% |
| QCOM250620C00135000 | 2024-05-22 10:52AM EDT | 135.00 | 75.39 | 74.50 | 79.50 | 0.00 | - | 4 | 183 | 51.05% |
| QCOM250620C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 72.87 | 70.50 | 75.50 | -4.96 | -6.37% | 1 | 139 | 49.96% |
| QCOM250620C00145000 | 2024-05-30 12:35PM EDT | 145.00 | 70.60 | 68.35 | 71.50 | 0.00 | - | 2 | 143 | 48.78% |
| QCOM250620C00150000 | 2024-05-28 3:45PM EDT | 150.00 | 72.40 | 64.40 | 67.50 | 0.00 | - | 5 | 234 | 47.51% |
| QCOM250620C00155000 | 2024-05-29 3:50PM EDT | 155.00 | 65.02 | 59.05 | 63.00 | 0.00 | - | 5 | 183 | 45.33% |
| QCOM250620C00160000 | 2024-05-24 3:41PM EDT | 160.00 | 62.08 | 57.00 | 58.95 | 0.00 | - | 1 | 728 | 43.87% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 53.50 | 55.35 | 0.00 | - | 10 | 346 | 43.03% |
| QCOM250620C00170000 | 2024-05-31 10:54AM EDT | 170.00 | 48.75 | 50.10 | 51.90 | -4.22 | -7.97% | 2 | 384 | 42.29% |
| QCOM250620C00175000 | 2024-05-28 2:05PM EDT | 175.00 | 55.75 | 46.85 | 49.15 | 0.00 | - | 1 | 471 | 42.42% |
| QCOM250620C00180000 | 2024-05-24 10:03AM EDT | 180.00 | 48.17 | 42.00 | 47.00 | +2.23 | +4.85% | 3 | 610 | 43.17% |
| QCOM250620C00185000 | 2024-05-31 2:07PM EDT | 185.00 | 38.80 | 40.75 | 42.35 | -6.00 | -13.39% | 1 | 651 | 40.42% |
| QCOM250620C00190000 | 2024-05-24 3:37PM EDT | 190.00 | 36.45 | 37.90 | 40.30 | -5.80 | -13.73% | 3 | 327 | 40.99% |
| QCOM250620C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 37.72 | 34.05 | 37.85 | 0.00 | - | 7 | 220 | 40.87% |
| QCOM250620C00200000 | 2024-05-31 3:34PM EDT | 200.00 | 32.70 | 32.65 | 34.40 | -1.80 | -5.22% | 7 | 702 | 39.37% |
| QCOM250620C00210000 | 2024-05-31 11:07AM EDT | 210.00 | 24.40 | 27.95 | 29.90 | -5.31 | -17.87% | 11 | 642 | 38.96% |
| QCOM250620C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 24.19 | 23.00 | 25.50 | -0.79 | -3.16% | 12 | 544 | 38.13% |
| QCOM250620C00230000 | 2024-05-28 1:44PM EDT | 230.00 | 26.70 | 18.00 | 22.45 | 0.00 | - | 112 | 1,295 | 38.41% |
| QCOM250620C00240000 | 2024-05-31 2:07PM EDT | 240.00 | 16.10 | 17.00 | 18.00 | -4.37 | -21.35% | 3 | 897 | 36.49% |
| QCOM250620C00250000 | 2024-05-31 2:09PM EDT | 250.00 | 15.00 | 14.30 | 17.00 | -1.50 | -9.09% | 11 | 1,115 | 38.39% |
| QCOM250620C00260000 | 2024-05-30 11:05AM EDT | 260.00 | 13.00 | 12.05 | 13.40 | 0.00 | - | 1 | 306 | 36.59% |
| QCOM250620C00270000 | 2024-05-30 10:42AM EDT | 270.00 | 11.20 | 9.90 | 11.90 | 0.00 | - | 1 | 339 | 37.12% |
| QCOM250620C00280000 | 2024-05-31 3:58PM EDT | 280.00 | 8.63 | 8.50 | 9.90 | -1.99 | -18.74% | 25 | 88 | 36.61% |
| QCOM250620C00310000 | 2024-05-30 2:55PM EDT | 310.00 | 5.81 | 4.80 | 6.30 | -0.09 | -1.53% | 2 | 177 | 36.73% |
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 | 2.31 | 0.00 | - | 5 | 91 | 72.31% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 67.92% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 2.39 | 0.00 | - | 2 | 91 | 64.00% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.10 | 4.65 | 0.00 | - | 10 | 234 | 69.47% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 2.51 | 0.00 | - | 10 | 81 | 57.10% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 55.70% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 51.26% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 2.79 | 0.00 | - | 1 | 3,959 | 56.86% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.01 | 2.93 | 0.00 | - | 1 | 128 | 54.27% |
| QCOM250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.61 | 0.06 | 1.45 | 0.00 | - | 1 | 1,425 | 43.45% |
| QCOM250620P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 1.19 | 0.15 | 1.80 | 0.00 | - | 10 | 862 | 42.84% |
| QCOM250620P00110000 | 2024-05-30 12:35PM EDT | 110.00 | 1.54 | 0.01 | 3.55 | 0.00 | - | 3 | 775 | 47.76% |
| QCOM250620P00115000 | 2024-05-31 2:54PM EDT | 115.00 | 1.80 | 1.50 | 2.13 | +0.33 | +22.45% | 2 | 752 | 39.34% |
| QCOM250620P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 2.21 | 0.60 | 2.83 | +0.12 | +5.74% | 26 | 1,258 | 39.68% |
| QCOM250620P00125000 | 2024-05-28 1:18PM EDT | 125.00 | 2.00 | 1.91 | 2.90 | 0.00 | - | 6 | 1,801 | 37.45% |
| QCOM250620P00130000 | 2024-05-23 3:19PM EDT | 130.00 | 3.15 | 2.58 | 3.30 | 0.00 | - | 29 | 2,951 | 36.34% |
| QCOM250620P00135000 | 2024-05-24 2:20PM EDT | 135.00 | 3.17 | 1.98 | 4.00 | 0.00 | - | 71 | 494 | 35.99% |
| QCOM250620P00140000 | 2024-05-23 1:14PM EDT | 140.00 | 4.20 | 2.62 | 4.60 | 0.00 | - | 5 | 902 | 35.13% |
| QCOM250620P00145000 | 2024-05-28 1:57PM EDT | 145.00 | 4.27 | 4.55 | 5.40 | 0.00 | - | 1 | 346 | 34.60% |
| QCOM250620P00150000 | 2024-05-30 3:04PM EDT | 150.00 | 6.15 | 5.55 | 6.35 | +0.35 | +6.03% | 3 | 740 | 34.18% |
| QCOM250620P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 5.60 | 4.70 | 7.35 | 0.00 | - | 83 | 808 | 33.64% |
| QCOM250620P00160000 | 2024-05-24 3:06PM EDT | 160.00 | 7.10 | 7.50 | 8.50 | 0.00 | - | 3 | 598 | 33.19% |
| QCOM250620P00165000 | 2024-05-28 1:18PM EDT | 165.00 | 7.50 | 8.20 | 9.80 | 0.00 | - | 2 | 2,161 | 32.79% |
| QCOM250620P00170000 | 2024-05-31 3:27PM EDT | 170.00 | 9.15 | 10.15 | 11.20 | -0.40 | -4.19% | 1 | 364 | 32.34% |
| QCOM250620P00175000 | 2024-05-24 3:04PM EDT | 175.00 | 11.00 | 10.00 | 12.70 | 0.00 | - | 5 | 312 | 31.85% |
| QCOM250620P00180000 | 2024-05-31 11:37AM EDT | 180.00 | 14.86 | 13.30 | 14.40 | +1.56 | +11.73% | 1 | 97 | 31.46% |
| QCOM250620P00185000 | 2024-05-29 10:41AM EDT | 185.00 | 14.40 | 13.00 | 16.25 | 0.00 | - | 1 | 926 | 31.09% |
| QCOM250620P00190000 | 2024-05-31 12:13PM EDT | 190.00 | 19.00 | 15.00 | 18.20 | +2.40 | +14.46% | 16 | 165 | 30.65% |
| QCOM250620P00195000 | 2024-05-24 2:45PM EDT | 195.00 | 18.00 | 18.40 | 20.35 | 0.00 | - | 3 | 540 | 30.28% |
| QCOM250620P00200000 | 2024-05-29 11:25AM EDT | 200.00 | 20.36 | 19.50 | 24.45 | 0.00 | - | 1 | 193 | 32.13% |
| QCOM250620P00210000 | 2024-05-29 11:25AM EDT | 210.00 | 24.68 | 24.50 | 29.50 | 0.00 | - | 1 | 22 | 31.34% |
| QCOM250620P00220000 | 2024-05-28 10:22AM EDT | 220.00 | 28.50 | 30.00 | 33.90 | 0.00 | - | 1 | 4 | 29.10% |
| QCOM250620P00230000 | 2024-05-28 12:16PM EDT | 230.00 | 34.00 | 37.25 | 39.70 | 0.00 | - | 10 | 60 | 27.82% |
| QCOM250620P00240000 | 2024-05-24 3:29PM EDT | 240.00 | 42.65 | 43.05 | 46.40 | 0.00 | - | 2 | 3 | 26.93% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 250.00 | 46.85 | 50.50 | 55.00 | 0.00 | - | 10 | 250 | 27.95% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 66.55 | 69.95 | 0.00 | - | 10 | 0 | 24.72% |
© 2024 Yahoo. All rights reserved.