QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 135.00 | 30.00 | 41.65 | 44.45 | 0.00 | - | 1 | 2 | 60.25% |
| QCOM240524C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 27.03 | 37.15 | 40.45 | 0.00 | - | 50 | 51 | 74.32% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 32.10 | 34.40 | 0.00 | - | 1 | 2 | 45.51% |
| QCOM240524C00150000 | 2024-04-29 12:34PM EDT | 150.00 | 19.64 | 27.95 | 29.70 | 0.00 | - | 30 | 31 | 46.44% |
| QCOM240524C00155000 | 2024-04-29 12:34PM EDT | 155.00 | 15.79 | 23.60 | 25.00 | 0.00 | - | 30 | 43 | 44.19% |
| QCOM240524C00160000 | 2024-05-01 3:49PM EDT | 160.00 | 10.62 | 18.10 | 20.60 | 0.00 | - | 74 | 101 | 43.43% |
| QCOM240524C00165000 | 2024-05-02 9:35AM EDT | 165.00 | 14.90 | 14.35 | 15.20 | +5.94 | +66.29% | 2 | 144 | 31.35% |
| QCOM240524C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 9.33 | 9.90 | 11.15 | +4.33 | +86.60% | 3 | 206 | 30.69% |
| QCOM240524C00175000 | 2024-05-02 9:35AM EDT | 175.00 | 7.65 | 7.60 | 8.00 | +3.85 | +118.46% | 210 | 121 | 32.00% |
| QCOM240524C00180000 | 2024-05-02 9:34AM EDT | 180.00 | 4.95 | 4.55 | 5.15 | +2.73 | +122.97% | 48 | 77 | 30.90% |
| QCOM240524C00185000 | 2024-05-02 9:33AM EDT | 185.00 | 2.90 | 2.68 | 3.55 | +1.52 | +110.14% | 22 | 63 | 33.03% |
| QCOM240524C00190000 | 2024-05-02 9:35AM EDT | 190.00 | 1.82 | 1.56 | 2.00 | +0.97 | +114.12% | 10 | 185 | 31.93% |
| QCOM240524C00195000 | 2024-05-02 9:34AM EDT | 195.00 | 1.04 | 0.86 | 1.08 | +0.46 | +79.31% | 1 | 1,029 | 31.56% |
| QCOM240524C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.36 | 0.32 | 0.81 | 0.00 | - | 11 | 55 | 34.67% |
| QCOM240524C00205000 | 2024-05-01 3:48PM EDT | 205.00 | 0.24 | 0.14 | 0.60 | 0.00 | - | 17 | 48 | 37.23% |
| QCOM240524C00210000 | 2024-05-01 10:16AM EDT | 210.00 | 0.16 | 0.13 | 0.68 | 0.00 | - | 10 | 22 | 43.38% |
| QCOM240524C00215000 | 2024-04-30 12:05PM EDT | 215.00 | 0.14 | 0.04 | 0.38 | 0.00 | - | 1 | 2 | 42.63% |
| QCOM240524C00225000 | 2024-04-04 9:45AM EDT | 225.00 | 1.40 | 0.00 | 2.14 | 0.00 | - | 10 | 10 | 63.11% |
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 | 0.50 | 0.00 | - | 1 | 1 | 95.02% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 114.06% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 104.83% |
| QCOM240524P00125000 | 2024-05-01 10:34AM EDT | 125.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 6 | 11 | 94.09% |
| QCOM240524P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 70.61% |
| QCOM240524P00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 63.67% |
| QCOM240524P00140000 | 2024-05-02 9:34AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | -0.11 | -21.15% | 1 | 62 | 56.59% |
| QCOM240524P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 1.02 | 0.00 | 0.60 | 0.00 | - | 25 | 45 | 54.93% |
| QCOM240524P00150000 | 2024-05-02 9:34AM EDT | 150.00 | 0.10 | 0.05 | 0.40 | -1.76 | -94.62% | 2 | 124 | 43.75% |
| QCOM240524P00155000 | 2024-05-02 9:33AM EDT | 155.00 | 0.25 | 0.16 | 0.48 | -2.33 | -90.31% | 1 | 112 | 38.65% |
| QCOM240524P00160000 | 2024-05-02 9:34AM EDT | 160.00 | 0.85 | 0.50 | 0.79 | -4.09 | -82.79% | 3 | 286 | 36.26% |
| QCOM240524P00165000 | 2024-05-02 9:32AM EDT | 165.00 | 1.41 | 1.06 | 1.32 | -6.09 | -81.20% | 1 | 195 | 34.14% |
| QCOM240524P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 2.83 | 2.00 | 2.39 | -7.38 | -72.28% | 1 | 42 | 33.59% |
| QCOM240524P00175000 | 2024-05-02 9:36AM EDT | 175.00 | 3.75 | 3.35 | 3.95 | -7.05 | -65.28% | 72 | 70 | 32.70% |
| QCOM240524P00180000 | 2024-05-02 9:32AM EDT | 180.00 | 6.50 | 5.45 | 6.65 | -8.85 | -57.65% | 6 | 11 | 34.63% |
© 2024 Yahoo. All rights reserved.