QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 54.30 | 55.45 | 0.00 | - | 1 | 1 | 64.50% |
| QCOM240531C00130000 | 2024-05-03 3:28PM EDT | 130.00 | 50.02 | 49.35 | 50.50 | +1.37 | +2.82% | 1 | 4 | 60.30% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 135.00 | 28.65 | 44.35 | 45.45 | 0.00 | - | 2 | 2 | 53.37% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 140.00 | 40.35 | 39.40 | 40.55 | 0.00 | - | 3 | 2 | 61.28% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 145.00 | 34.41 | 34.45 | 35.55 | 0.00 | - | 1 | 3 | 54.37% |
| QCOM240531C00150000 | 2024-05-02 12:33PM EDT | 150.00 | 27.43 | 29.50 | 30.65 | 0.00 | - | 6 | 9 | 48.88% |
| QCOM240531C00155000 | 2024-05-02 12:52PM EDT | 155.00 | 23.50 | 24.60 | 25.75 | 0.00 | - | 1 | 14 | 43.16% |
| QCOM240531C00160000 | 2024-05-03 3:28PM EDT | 160.00 | 20.34 | 20.00 | 20.85 | -1.12 | -5.22% | 40 | 207 | 37.21% |
| QCOM240531C00165000 | 2024-05-03 1:14PM EDT | 165.00 | 15.10 | 15.55 | 16.15 | -1.20 | -7.36% | 28 | 129 | 32.54% |
| QCOM240531C00170000 | 2024-05-03 3:56PM EDT | 170.00 | 11.50 | 11.05 | 11.95 | -0.30 | -2.54% | 20 | 340 | 30.14% |
| QCOM240531C00175000 | 2024-05-03 1:28PM EDT | 175.00 | 7.17 | 7.55 | 8.50 | -2.03 | -22.07% | 55 | 79 | 29.55% |
| QCOM240531C00180000 | 2024-05-03 3:43PM EDT | 180.00 | 5.00 | 4.90 | 5.15 | -0.80 | -13.79% | 249 | 210 | 26.36% |
| QCOM240531C00185000 | 2024-05-03 3:50PM EDT | 185.00 | 2.87 | 2.85 | 3.05 | -0.58 | -16.81% | 77 | 117 | 25.88% |
| QCOM240531C00190000 | 2024-05-03 3:51PM EDT | 190.00 | 1.55 | 1.54 | 1.91 | -0.75 | -32.61% | 619 | 850 | 27.15% |
| QCOM240531C00195000 | 2024-05-03 1:15PM EDT | 195.00 | 0.81 | 0.81 | 0.92 | -0.23 | -22.12% | 285 | 46 | 26.12% |
| QCOM240531C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 0.44 | 0.41 | 0.49 | -0.35 | -44.30% | 16 | 554 | 26.66% |
| QCOM240531C00205000 | 2024-05-03 1:26PM EDT | 205.00 | 0.25 | 0.20 | 0.26 | -0.20 | -44.44% | 13 | 12 | 27.30% |
| QCOM240531C00210000 | 2024-05-02 11:17AM EDT | 210.00 | 0.35 | 0.09 | 0.16 | 0.00 | - | 12 | 32 | 28.71% |
| QCOM240531C00225000 | 2024-05-02 10:00AM EDT | 225.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 40.19% |
| QCOM240531C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 54.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 1 | 70.31% |
| QCOM240531P00120000 | 2024-05-02 10:48AM EDT | 120.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 5 | 9 | 63.87% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 10 | 12 | 58.11% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.13 | -0.04 | -44.44% | 7 | 15 | 53.42% |
| QCOM240531P00135000 | 2024-05-02 3:17PM EDT | 135.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 6 | 34 | 52.69% |
| QCOM240531P00140000 | 2024-05-02 3:17PM EDT | 140.00 | 0.18 | 0.04 | 0.12 | 0.00 | - | 44 | 38 | 41.99% |
| QCOM240531P00145000 | 2024-05-03 12:24PM EDT | 145.00 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 7 | 48 | 35.84% |
| QCOM240531P00150000 | 2024-05-03 3:04PM EDT | 150.00 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 12 | 64 | 33.25% |
| QCOM240531P00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.22 | 0.18 | 0.25 | -0.07 | -24.14% | 11 | 268 | 30.47% |
| QCOM240531P00160000 | 2024-05-03 3:04PM EDT | 160.00 | 0.43 | 0.35 | 0.44 | -0.12 | -21.82% | 32 | 153 | 28.27% |
| QCOM240531P00165000 | 2024-05-03 3:26PM EDT | 165.00 | 0.86 | 0.80 | 0.88 | -0.42 | -32.81% | 299 | 799 | 27.10% |
| QCOM240531P00170000 | 2024-05-03 3:00PM EDT | 170.00 | 1.70 | 1.58 | 1.74 | -0.22 | -11.46% | 162 | 258 | 26.47% |
| QCOM240531P00175000 | 2024-05-03 1:56PM EDT | 175.00 | 3.60 | 2.99 | 3.20 | -0.54 | -13.04% | 103 | 144 | 26.06% |
| QCOM240531P00180000 | 2024-05-03 3:48PM EDT | 180.00 | 5.40 | 5.15 | 5.40 | -0.65 | -10.74% | 313 | 190 | 25.82% |
| QCOM240531P00185000 | 2024-05-03 2:09PM EDT | 185.00 | 9.15 | 8.15 | 8.90 | -0.30 | -3.17% | 1 | 42 | 28.47% |
| QCOM240531P00190000 | 2024-04-15 10:40AM EDT | 190.00 | 20.31 | 11.55 | 12.60 | 0.00 | - | - | 6 | 29.20% |
© 2024 Yahoo. All rights reserved.