QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00100000 | 2024-06-21 3:05PM EDT | 100.00 | 111.98 | 95.80 | 98.50 | 0.00 | - | 1 | 1 | 552.73% |
| QCOM240628C00120000 | 2024-06-21 11:08AM EDT | 120.00 | 93.33 | 75.90 | 79.25 | 0.00 | - | 3 | 3 | 314.84% |
| QCOM240628C00125000 | 2024-06-24 11:56AM EDT | 125.00 | 79.92 | 70.90 | 74.35 | 0.00 | - | 6 | 13 | 301.17% |
| QCOM240628C00130000 | 2024-06-21 2:52PM EDT | 130.00 | 81.63 | 65.80 | 68.70 | 0.00 | - | 14 | 14 | 378.52% |
| QCOM240628C00135000 | 2024-06-21 1:53PM EDT | 135.00 | 77.93 | 60.90 | 63.70 | 0.00 | - | 27 | 27 | 350.20% |
| QCOM240628C00140000 | 2024-06-25 2:19PM EDT | 140.00 | 61.02 | 56.05 | 58.75 | 0.00 | - | 2 | 3 | 179.69% |
| QCOM240628C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 62.64 | 46.05 | 48.70 | 0.00 | - | 1 | 14 | 128.13% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 695.26% |
| QCOM240628C00160000 | 2024-06-21 10:11AM EDT | 160.00 | 37.05 | 36.10 | 38.75 | -14.31 | -27.86% | 1 | 6 | 123.44% |
| QCOM240628C00165000 | 2024-06-26 3:46PM EDT | 165.00 | 31.51 | 30.85 | 33.70 | 0.00 | - | 1 | 11 | 194.73% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 26.00 | 28.75 | 0.00 | - | 31 | 35 | 73.44% |
| QCOM240628C00175000 | 2024-06-21 11:46AM EDT | 175.00 | 39.06 | 22.40 | 23.30 | 0.00 | - | 2 | 61 | 110.94% |
| QCOM240628C00180000 | 2024-06-26 1:46PM EDT | 180.00 | 17.00 | 16.15 | 18.55 | 0.00 | - | 1 | 34 | 116.41% |
| QCOM240628C00185000 | 2024-06-27 9:49AM EDT | 185.00 | 12.35 | 12.45 | 13.55 | +0.20 | +1.65% | 10 | 33 | 74.90% |
| QCOM240628C00187500 | 2024-06-26 1:23PM EDT | 187.50 | 9.23 | 9.50 | 11.35 | 0.00 | - | 3 | 3 | 61.13% |
| QCOM240628C00190000 | 2024-06-27 10:16AM EDT | 190.00 | 8.20 | 7.80 | 8.20 | +0.41 | +5.39% | 52 | 84 | 52.00% |
| QCOM240628C00192500 | 2024-06-27 9:41AM EDT | 192.50 | 5.95 | 5.45 | 5.80 | +0.35 | +6.25% | 9 | 46 | 46.88% |
| QCOM240628C00195000 | 2024-06-27 10:12AM EDT | 195.00 | 3.70 | 3.60 | 3.80 | -0.22 | -5.61% | 209 | 420 | 42.07% |
| QCOM240628C00197500 | 2024-06-27 10:16AM EDT | 197.50 | 2.20 | 2.03 | 2.12 | -0.25 | -10.20% | 279 | 586 | 37.50% |
| QCOM240628C00200000 | 2024-06-27 10:15AM EDT | 200.00 | 1.17 | 1.12 | 1.18 | -0.32 | -21.48% | 1,668 | 2,224 | 38.48% |
| QCOM240628C00202500 | 2024-06-27 10:16AM EDT | 202.50 | 0.54 | 0.55 | 0.60 | -0.29 | -33.72% | 726 | 1,738 | 39.26% |
| QCOM240628C00205000 | 2024-06-27 10:17AM EDT | 205.00 | 0.28 | 0.24 | 0.27 | -0.18 | -39.13% | 1,652 | 2,538 | 39.55% |
| QCOM240628C00207500 | 2024-06-27 10:14AM EDT | 207.50 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 126 | 1,136 | 42.48% |
| QCOM240628C00210000 | 2024-06-27 10:12AM EDT | 210.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 117 | 1,893 | 43.75% |
| QCOM240628C00212500 | 2024-06-27 10:12AM EDT | 212.50 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 33 | 911 | 48.05% |
| QCOM240628C00215000 | 2024-06-27 10:09AM EDT | 215.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 91 | 2,446 | 50.78% |
| QCOM240628C00217500 | 2024-06-27 9:57AM EDT | 217.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 752 | 53.91% |
| QCOM240628C00220000 | 2024-06-27 10:05AM EDT | 220.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 324 | 2,192 | 59.38% |
| QCOM240628C00222500 | 2024-06-27 9:48AM EDT | 222.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 811 | 62.50% |
| QCOM240628C00225000 | 2024-06-27 9:43AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,551 | 67.97% |
| QCOM240628C00227500 | 2024-06-27 9:30AM EDT | 227.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 444 | 65.63% |
| QCOM240628C00230000 | 2024-06-27 9:42AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,722 | 68.75% |
| QCOM240628C00232500 | 2024-06-26 10:34AM EDT | 232.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 854 | 82.81% |
| QCOM240628C00235000 | 2024-06-26 9:49AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,371 | 84.38% |
| QCOM240628C00237500 | 2024-06-26 3:57PM EDT | 237.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 231 | 92.19% |
| QCOM240628C00240000 | 2024-06-26 1:05PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 934 | 96.88% |
| QCOM240628C00242500 | 2024-06-24 10:11AM EDT | 242.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 101.56% |
| QCOM240628C00245000 | 2024-06-26 1:00PM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 553 | 106.25% |
| QCOM240628C00250000 | 2024-06-24 1:21PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 734 | 103.13% |
| QCOM240628C00255000 | 2024-06-26 11:25AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 341 | 123.44% |
| QCOM240628C00260000 | 2024-06-21 1:28PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 75 | 131.25% |
| QCOM240628C00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 231 | 139.06% |
| QCOM240628C00270000 | 2024-06-20 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 132 | 146.88% |
| QCOM240628C00275000 | 2024-06-20 1:37PM EDT | 275.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 14 | 154.69% |
| QCOM240628C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 56 | 162.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 223.44% |
| QCOM240628P00140000 | 2024-06-18 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 10 | 191.41% |
| QCOM240628P00145000 | 2024-06-21 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 170.31% |
| QCOM240628P00150000 | 2024-06-20 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 134.38% |
| QCOM240628P00155000 | 2024-06-24 10:44AM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 37 | 128.91% |
| QCOM240628P00160000 | 2024-06-24 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 138 | 93.75% |
| QCOM240628P00165000 | 2024-06-26 10:55AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 90.63% |
| QCOM240628P00170000 | 2024-06-26 10:29AM EDT | 170.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 10 | 116 | 145.02% |
| QCOM240628P00175000 | 2024-06-27 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 3 | 195 | 98.14% |
| QCOM240628P00180000 | 2024-06-27 10:04AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 345 | 53.52% |
| QCOM240628P00185000 | 2024-06-27 9:58AM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 2 | 747 | 43.36% |
| QCOM240628P00187500 | 2024-06-27 9:44AM EDT | 187.50 | 0.09 | 0.07 | 0.08 | -0.11 | -55.00% | 7 | 914 | 38.67% |
| QCOM240628P00190000 | 2024-06-27 10:02AM EDT | 190.00 | 0.22 | 0.14 | 0.16 | -0.14 | -38.89% | 88 | 1,992 | 35.06% |
| QCOM240628P00192500 | 2024-06-27 10:11AM EDT | 192.50 | 0.43 | 0.32 | 0.35 | -0.28 | -39.44% | 75 | 1,218 | 32.08% |
| QCOM240628P00195000 | 2024-06-27 10:16AM EDT | 195.00 | 0.77 | 0.75 | 0.81 | -0.66 | -43.71% | 318 | 1,723 | 30.08% |
| QCOM240628P00197500 | 2024-06-27 10:15AM EDT | 197.50 | 1.71 | 1.62 | 1.70 | -0.67 | -28.15% | 148 | 1,371 | 27.98% |
| QCOM240628P00200000 | 2024-06-27 10:10AM EDT | 200.00 | 3.76 | 3.15 | 3.30 | -0.14 | -3.59% | 195 | 2,021 | 28.32% |
| QCOM240628P00202500 | 2024-06-27 10:06AM EDT | 202.50 | 5.57 | 4.90 | 5.20 | -0.58 | -9.43% | 33 | 621 | 21.09% |
| QCOM240628P00205000 | 2024-06-27 10:08AM EDT | 205.00 | 8.10 | 7.00 | 7.70 | +0.07 | +0.87% | 42 | 1,109 | 28.91% |
| QCOM240628P00207500 | 2024-06-27 9:54AM EDT | 207.50 | 10.40 | 9.35 | 9.85 | +0.60 | +6.12% | 9 | 681 | 0.00% |
| QCOM240628P00210000 | 2024-06-27 10:00AM EDT | 210.00 | 13.10 | 11.85 | 12.55 | +0.73 | +5.90% | 6 | 1,124 | 0.00% |
| QCOM240628P00212500 | 2024-06-27 10:10AM EDT | 212.50 | 15.56 | 13.80 | 15.80 | -0.94 | -5.70% | 2 | 514 | 81.74% |
| QCOM240628P00215000 | 2024-06-26 3:56PM EDT | 215.00 | 17.70 | 16.25 | 17.45 | +0.20 | +1.14% | 17 | 167 | 0.00% |
| QCOM240628P00217500 | 2024-06-26 3:41PM EDT | 217.50 | 20.80 | 18.65 | 20.65 | +0.25 | +1.22% | 1 | 67 | 93.26% |
| QCOM240628P00220000 | 2024-06-26 1:33PM EDT | 220.00 | 23.95 | 21.05 | 23.45 | 0.00 | - | 25 | 19 | 113.67% |
| QCOM240628P00222500 | 2024-06-25 10:19AM EDT | 222.50 | 21.95 | 23.65 | 25.85 | 0.00 | - | 3 | 31 | 118.07% |
| QCOM240628P00225000 | 2024-06-26 9:50AM EDT | 225.00 | 24.62 | 26.35 | 29.25 | 0.00 | - | 2 | 13 | 93.55% |
| QCOM240628P00227500 | 2024-06-25 1:47PM EDT | 227.50 | 27.05 | 28.85 | 31.30 | 0.00 | - | 7 | 20 | 151.76% |
| QCOM240628P00230000 | 2024-06-27 9:37AM EDT | 230.00 | 31.65 | 31.15 | 33.20 | +1.85 | +6.21% | 3 | 153 | 134.18% |
| QCOM240628P00232500 | 2024-06-18 3:58PM EDT | 232.50 | 7.95 | 33.85 | 36.55 | 0.00 | - | - | 0 | 98.05% |
| QCOM240628P00235000 | 2024-06-24 12:08PM EDT | 235.00 | 30.49 | 36.40 | 39.10 | 0.00 | - | 20 | 10 | 112.11% |
| QCOM240628P00237500 | 2024-06-20 9:30AM EDT | 237.50 | 13.00 | 39.20 | 41.35 | 0.00 | - | - | 0 | 121.48% |
| QCOM240628P00245000 | 2024-06-18 12:55PM EDT | 245.00 | 16.10 | 46.35 | 49.20 | 0.00 | - | - | 0 | 138.28% |
© 2024 Yahoo. All rights reserved.