UK markets open in 1 hour 1 minute
NIKKEI 225
38,220.36 -53.69 (-0.14%) HANG SENG
18,204.66 +441.63 (+2.49%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,324.60 +13.60 (+0.59%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,775.25 -2,017.16 (-4.22%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00070000 | 2024-04-24 3:50PM EDT | 70.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240517C00090000 | 2024-03-08 3:25PM EDT | 90.00 | 83.28 | 81.90 | 82.45 | 0.00 | - | 1 | 3 | 321.78% |
| QCOM240517C00095000 | 2024-03-08 3:25PM EDT | 95.00 | 78.31 | 76.90 | 77.45 | 0.00 | - | 1 | 2 | 299.93% |
| QCOM240517C00100000 | 2024-04-12 1:30PM EDT | 100.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00105000 | 2024-02-20 10:51AM EDT | 105.00 | 47.23 | 65.10 | 68.80 | 0.00 | - | 1 | 22 | 256.47% |
| QCOM240517C00110000 | 2024-04-05 1:37PM EDT | 110.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240517C00115000 | 2024-03-28 9:35AM EDT | 115.00 | 55.43 | 50.80 | 51.75 | 0.00 | - | 1 | 20 | 139.65% |
| QCOM240517C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00125000 | 2024-04-25 11:56AM EDT | 125.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00130000 | 2024-04-30 11:19AM EDT | 130.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240517C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QCOM240517C00145000 | 2024-05-01 3:45PM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240517C00146000 | 2024-04-30 3:51PM EDT | 146.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00147000 | 2024-05-01 12:16PM EDT | 147.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00148000 | 2024-04-25 10:55AM EDT | 148.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240517C00149000 | 2024-04-30 3:55PM EDT | 149.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240517C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240517C00152500 | 2024-05-01 3:25PM EDT | 152.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| QCOM240517C00157500 | 2024-05-01 3:58PM EDT | 157.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM240517C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| QCOM240517C00162500 | 2024-05-01 3:58PM EDT | 162.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| QCOM240517C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.78% |
| QCOM240517C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| QCOM240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2,427 | 0 | 3.13% |
| QCOM240517C00172500 | 2024-05-01 3:55PM EDT | 172.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| QCOM240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 6.25% |
| QCOM240517C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| QCOM240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 12.50% |
| QCOM240517C00182500 | 2024-05-01 3:56PM EDT | 182.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| QCOM240517C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| QCOM240517C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| QCOM240517C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 12.50% |
| QCOM240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 25.00% |
| QCOM240517C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM240517C00210000 | 2024-05-01 3:37PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM240517C00215000 | 2024-05-01 2:32PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QCOM240517C00220000 | 2024-05-01 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QCOM240517C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QCOM240517C00240000 | 2024-04-10 11:26AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240517C00250000 | 2024-04-19 12:22PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00070000 | 2024-03-22 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 167.97% |
| QCOM240517P00075000 | 2024-01-31 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 153.13% |
| QCOM240517P00080000 | 2024-03-06 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 139.45% |
| QCOM240517P00085000 | 2024-03-13 3:19PM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 133.98% |
| QCOM240517P00090000 | 2024-04-01 1:28PM EDT | 90.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 127.34% |
| QCOM240517P00095000 | 2024-04-10 11:12AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240517P00100000 | 2024-04-19 11:27AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240517P00105000 | 2024-04-29 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240517P00110000 | 2024-04-30 9:37AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240517P00115000 | 2024-04-24 2:39PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240517P00120000 | 2024-05-01 11:17AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240517P00125000 | 2024-05-01 1:24PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| QCOM240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| QCOM240517P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QCOM240517P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,533 | 0 | 12.50% |
| QCOM240517P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,524 | 0 | 12.50% |
| QCOM240517P00146000 | 2024-05-01 3:57PM EDT | 146.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QCOM240517P00147000 | 2024-05-01 3:56PM EDT | 147.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| QCOM240517P00148000 | 2024-05-01 3:58PM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| QCOM240517P00149000 | 2024-05-01 3:56PM EDT | 149.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QCOM240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| QCOM240517P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| QCOM240517P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3,976 | 0 | 6.25% |
| QCOM240517P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 6.25% |
| QCOM240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| QCOM240517P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| QCOM240517P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| QCOM240517P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| QCOM240517P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| QCOM240517P00172500 | 2024-05-01 10:38AM EDT | 172.50 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240517P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240517P00177500 | 2024-05-01 11:39AM EDT | 177.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240517P00180000 | 2024-05-01 3:54PM EDT | 180.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240517P00182500 | 2024-05-01 2:36PM EDT | 182.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM240517P00185000 | 2024-05-01 2:40PM EDT | 185.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240517P00190000 | 2024-04-18 2:33PM EDT | 190.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240517P00195000 | 2024-05-01 3:52PM EDT | 195.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240517P00200000 | 2024-05-01 3:52PM EDT | 200.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240517P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QCOM240517P00220000 | 2024-04-16 10:32AM EDT | 220.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.