UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,825.73 +267.62 (+0.68%) Bitcoin GBP
51,532.45 +3,114.05 (+6.43%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-02 12:19PM EDT | 125.00 | 52.49 | 70.10 | 70.90 | 0.00 | - | - | 2 | 96.68% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 49.90 | 51.10 | 0.00 | - | 1 | 1 | 68.51% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 150.00 | 31.35 | 45.05 | 46.10 | 0.00 | - | - | 5 | 63.57% |
| QCOM240607C00155000 | 2024-05-06 9:52AM EDT | 155.00 | 35.69 | 40.25 | 41.05 | +8.52 | +31.36% | 1 | 2 | 58.40% |
| QCOM240607C00160000 | 2024-05-15 11:09AM EDT | 160.00 | 34.18 | 34.90 | 36.20 | +6.38 | +22.95% | 9 | 78 | 50.10% |
| QCOM240607C00165000 | 2024-05-10 2:26PM EDT | 165.00 | 17.60 | 30.05 | 31.20 | 0.00 | - | 1 | 19 | 52.61% |
| QCOM240607C00170000 | 2024-05-14 3:23PM EDT | 170.00 | 19.50 | 25.25 | 26.10 | 0.00 | - | 8 | 118 | 44.43% |
| QCOM240607C00175000 | 2024-05-15 11:52AM EDT | 175.00 | 19.62 | 20.50 | 21.00 | +9.12 | +86.86% | 1 | 47 | 36.43% |
| QCOM240607C00180000 | 2024-05-15 1:47PM EDT | 180.00 | 16.25 | 15.80 | 16.15 | +5.98 | +58.23% | 23 | 193 | 30.79% |
| QCOM240607C00185000 | 2024-05-15 12:32PM EDT | 185.00 | 11.35 | 11.45 | 11.80 | +4.71 | +70.93% | 32 | 260 | 28.04% |
| QCOM240607C00190000 | 2024-05-15 2:05PM EDT | 190.00 | 7.94 | 7.70 | 8.05 | +3.91 | +97.02% | 61 | 416 | 26.47% |
| QCOM240607C00195000 | 2024-05-15 2:04PM EDT | 195.00 | 5.00 | 4.90 | 5.00 | +2.80 | +127.27% | 160 | 243 | 25.22% |
| QCOM240607C00200000 | 2024-05-15 2:05PM EDT | 200.00 | 2.92 | 2.82 | 2.93 | +1.76 | +151.72% | 508 | 133 | 25.06% |
| QCOM240607C00205000 | 2024-05-15 1:50PM EDT | 205.00 | 1.67 | 1.54 | 1.61 | +1.09 | +187.93% | 44 | 91 | 25.18% |
| QCOM240607C00210000 | 2024-05-15 2:00PM EDT | 210.00 | 0.85 | 0.83 | 0.89 | +0.55 | +183.33% | 32 | 266 | 25.94% |
| QCOM240607C00215000 | 2024-05-15 10:51AM EDT | 215.00 | 0.37 | 0.43 | 0.47 | +0.22 | +146.67% | 1 | 23 | 26.56% |
| QCOM240607C00220000 | 2024-05-15 12:45PM EDT | 220.00 | 0.24 | 0.22 | 0.27 | +0.18 | +300.00% | 30 | 34 | 27.76% |
| QCOM240607C00225000 | 2024-05-15 12:47PM EDT | 225.00 | 0.12 | 0.12 | 0.16 | +0.04 | +50.00% | 40 | 11 | 29.00% |
| QCOM240607C00230000 | 2024-05-02 2:20PM EDT | 230.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | - | 10 | 30.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-02 1:58PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | - | 20 | 81.05% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 71.88% |
| QCOM240607P00130000 | 2024-05-07 10:00AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 68.56% |
| QCOM240607P00135000 | 2024-05-13 1:38PM EDT | 135.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 62.70% |
| QCOM240607P00140000 | 2024-05-15 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 10 | 18 | 57.91% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 51.76% |
| QCOM240607P00150000 | 2024-05-13 9:31AM EDT | 150.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 5 | 76 | 51.95% |
| QCOM240607P00155000 | 2024-05-14 12:56PM EDT | 155.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 6 | 31 | 46.68% |
| QCOM240607P00160000 | 2024-05-15 12:25PM EDT | 160.00 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 10 | 231 | 33.79% |
| QCOM240607P00165000 | 2024-05-15 10:41AM EDT | 165.00 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 7 | 186 | 31.35% |
| QCOM240607P00170000 | 2024-05-15 12:47PM EDT | 170.00 | 0.14 | 0.12 | 0.15 | -0.20 | -58.82% | 27 | 189 | 28.27% |
| QCOM240607P00175000 | 2024-05-15 1:32PM EDT | 175.00 | 0.26 | 0.25 | 0.29 | -0.44 | -62.86% | 215 | 387 | 26.32% |
| QCOM240607P00180000 | 2024-05-15 12:50PM EDT | 180.00 | 0.57 | 0.56 | 0.61 | -0.99 | -63.46% | 116 | 154 | 24.95% |
| QCOM240607P00185000 | 2024-05-15 1:46PM EDT | 185.00 | 1.26 | 1.30 | 1.35 | -1.74 | -58.00% | 173 | 221 | 24.49% |
| QCOM240607P00190000 | 2024-05-15 1:07PM EDT | 190.00 | 2.52 | 2.67 | 2.75 | -3.37 | -57.22% | 132 | 102 | 24.50% |
| QCOM240607P00195000 | 2024-05-15 12:50PM EDT | 195.00 | 4.69 | 4.80 | 4.95 | -4.76 | -50.37% | 11 | 100 | 24.67% |
| QCOM240607P00220000 | 2024-05-02 11:49AM EDT | 220.00 | 41.00 | 25.10 | 25.95 | 0.00 | - | - | 5 | 36.45% |
© 2024 Yahoo. All rights reserved.