UK markets open in 1 hour 13 minutes
NIKKEI 225
38,262.29 -11.76 (-0.03%) HANG SENG
18,187.04 +424.01 (+2.39%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,324.60 +13.60 (+0.59%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,776.73 -2,020.43 (-4.23%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 281.01% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 230.79% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00090000 | 2024-04-19 3:33PM EDT | 90.00 | 67.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00095000 | 2024-04-03 3:29PM EDT | 95.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00100000 | 2024-04-19 12:07PM EDT | 100.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621C00105000 | 2024-03-19 9:58AM EDT | 105.00 | 60.83 | 56.55 | 57.45 | 0.00 | - | 1 | 401 | 0.00% |
| QCOM240621C00110000 | 2024-05-01 11:56AM EDT | 110.00 | 55.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00115000 | 2024-05-01 3:35PM EDT | 115.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QCOM240621C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00125000 | 2024-05-01 3:15PM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00130000 | 2024-04-30 1:39PM EDT | 130.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00135000 | 2024-05-01 3:44PM EDT | 135.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621C00140000 | 2024-05-01 1:50PM EDT | 140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM240621C00145000 | 2024-05-01 3:53PM EDT | 145.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM240621C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| QCOM240621C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QCOM240621C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| QCOM240621C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| QCOM240621C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| QCOM240621C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| QCOM240621C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| QCOM240621C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| QCOM240621C00190000 | 2024-05-01 3:57PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| QCOM240621C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| QCOM240621C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| QCOM240621C00210000 | 2024-05-01 3:56PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QCOM240621C00220000 | 2024-05-01 3:52PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| QCOM240621C00230000 | 2024-05-01 2:15PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM240621C00240000 | 2024-05-01 10:31AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM240621C00250000 | 2024-04-29 1:56PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240621C00260000 | 2024-04-16 9:53AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 125.39% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 108.59% |
| QCOM240621P00065000 | 2024-04-03 12:31PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240621P00070000 | 2024-03-28 11:57AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 2,409 | 85.55% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 79.88% |
| QCOM240621P00085000 | 2024-03-12 10:24AM EDT | 85.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 7,350 | 73.05% |
| QCOM240621P00090000 | 2024-04-24 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00095000 | 2024-05-01 1:43PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| QCOM240621P00100000 | 2024-05-01 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QCOM240621P00105000 | 2024-04-26 10:04AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00110000 | 2024-05-01 2:01PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QCOM240621P00115000 | 2024-05-01 2:06PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| QCOM240621P00120000 | 2024-05-01 2:01PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM240621P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| QCOM240621P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| QCOM240621P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| QCOM240621P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| QCOM240621P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 6.25% |
| QCOM240621P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 6.25% |
| QCOM240621P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| QCOM240621P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 1.56% |
| QCOM240621P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| QCOM240621P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240621P00180000 | 2024-05-01 2:38PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM240621P00190000 | 2024-05-01 2:40PM EDT | 190.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621P00195000 | 2024-04-05 10:44AM EDT | 195.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240621P00200000 | 2024-04-19 12:37PM EDT | 200.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 277.80% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 231.16% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 255.27% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.