QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00120000 | 2024-04-24 3:40PM EDT | 120.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00125000 | 2024-04-19 12:02PM EDT | 125.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240503C00130000 | 2024-04-19 3:00PM EDT | 130.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00132000 | 2024-04-24 1:38PM EDT | 132.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00134000 | 2024-04-25 2:40PM EDT | 134.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00135000 | 2024-05-01 10:45AM EDT | 135.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00136000 | 2024-04-25 1:38PM EDT | 136.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00145000 | 2024-05-01 2:48PM EDT | 145.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240503C00146000 | 2024-04-26 2:19PM EDT | 146.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240503C00147000 | 2024-04-23 3:49PM EDT | 147.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00148000 | 2024-05-01 3:29PM EDT | 148.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00149000 | 2024-04-30 3:36PM EDT | 149.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| QCOM240503C00152500 | 2024-05-01 3:39PM EDT | 152.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| QCOM240503C00157500 | 2024-05-01 3:57PM EDT | 157.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QCOM240503C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| QCOM240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| QCOM240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2,044 | 0 | 1.56% |
| QCOM240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 6.25% |
| QCOM240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3,534 | 0 | 12.50% |
| QCOM240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| QCOM240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,798 | 0 | 25.00% |
| QCOM240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 25.00% |
| QCOM240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,557 | 0 | 25.00% |
| QCOM240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 25.00% |
| QCOM240503C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,034 | 0 | 25.00% |
| QCOM240503C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 50.00% |
| QCOM240503C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,161 | 0 | 50.00% |
| QCOM240503C00192500 | 2024-05-01 3:58PM EDT | 192.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| QCOM240503C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 50.00% |
| QCOM240503C00197500 | 2024-05-01 3:51PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| QCOM240503C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 50.00% |
| QCOM240503C00202500 | 2024-05-01 3:58PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| QCOM240503C00205000 | 2024-05-01 3:01PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240503C00207500 | 2024-05-01 3:37PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| QCOM240503C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| QCOM240503C00215000 | 2024-05-01 3:06PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240503C00220000 | 2024-04-23 3:13PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM240503C00225000 | 2024-04-15 10:48AM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503C00230000 | 2024-04-29 9:33AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240503C00235000 | 2024-04-17 10:28AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM240503C00240000 | 2024-05-01 3:05PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| QCOM240503C00245000 | 2024-04-29 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00095000 | 2024-04-03 2:45PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM240503P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM240503P00120000 | 2024-05-01 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00121000 | 2024-04-22 12:05PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00122000 | 2024-04-24 12:59PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00123000 | 2024-04-24 12:57PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00124000 | 2024-05-01 3:57PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM240503P00125000 | 2024-04-29 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM240503P00128000 | 2024-04-25 1:55PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00129000 | 2024-04-25 9:42AM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| QCOM240503P00131000 | 2024-04-29 11:23AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00132000 | 2024-04-30 11:14AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240503P00133000 | 2024-04-26 9:38AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00134000 | 2024-04-25 10:12AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| QCOM240503P00136000 | 2024-05-01 2:44PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QCOM240503P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| QCOM240503P00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| QCOM240503P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 50.00% |
| QCOM240503P00141000 | 2024-05-01 3:59PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| QCOM240503P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| QCOM240503P00143000 | 2024-05-01 3:59PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 50.00% |
| QCOM240503P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| QCOM240503P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 50.00% |
| QCOM240503P00146000 | 2024-05-01 3:59PM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 25.00% |
| QCOM240503P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 25.00% |
| QCOM240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 25.00% |
| QCOM240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| QCOM240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,532 | 0 | 25.00% |
| QCOM240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3,628 | 0 | 25.00% |
| QCOM240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4,034 | 0 | 25.00% |
| QCOM240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2,396 | 0 | 12.50% |
| QCOM240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3,943 | 0 | 6.25% |
| QCOM240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 3.13% |
| QCOM240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 0.00% |
| QCOM240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| QCOM240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| QCOM240503P00172500 | 2024-05-01 3:52PM EDT | 172.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QCOM240503P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| QCOM240503P00177500 | 2024-05-01 3:25PM EDT | 177.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM240503P00180000 | 2024-05-01 3:38PM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM240503P00182500 | 2024-05-01 11:27AM EDT | 182.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240503P00185000 | 2024-05-01 3:26PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240503P00195000 | 2024-04-03 12:14PM EDT | 195.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240503P00200000 | 2024-04-03 11:06AM EDT | 200.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.