QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00140000 | 2024-05-15 3:19PM EDT | 140.00 | 55.05 | 75.15 | 76.25 | 0.00 | - | - | 1 | 112.70% |
| QCOM240628C00150000 | 2024-06-14 2:33PM EDT | 150.00 | 65.77 | 65.20 | 66.25 | +18.77 | +39.94% | 10 | 1 | 97.95% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 90.23% |
| QCOM240628C00160000 | 2024-06-13 9:56AM EDT | 160.00 | 54.71 | 55.20 | 56.25 | 0.00 | - | 1 | 6 | 82.72% |
| QCOM240628C00165000 | 2024-06-07 2:45PM EDT | 165.00 | 41.74 | 50.45 | 51.30 | 0.00 | - | 10 | 10 | 80.13% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 45.30 | 46.35 | 0.00 | - | 31 | 35 | 71.24% |
| QCOM240628C00175000 | 2024-06-13 11:47AM EDT | 175.00 | 42.50 | 40.25 | 41.30 | 0.00 | - | 2 | 58 | 62.60% |
| QCOM240628C00180000 | 2024-06-13 11:27AM EDT | 180.00 | 37.39 | 35.30 | 36.35 | 0.00 | - | 3 | 39 | 56.79% |
| QCOM240628C00185000 | 2024-06-13 11:27AM EDT | 185.00 | 32.39 | 30.35 | 31.40 | 0.00 | - | 3 | 18 | 50.73% |
| QCOM240628C00190000 | 2024-06-11 10:13AM EDT | 190.00 | 17.70 | 25.40 | 26.55 | 0.00 | - | 16 | 40 | 53.74% |
| QCOM240628C00192500 | 2024-06-12 11:41AM EDT | 192.50 | 22.19 | 23.10 | 24.05 | 0.00 | - | - | 5 | 49.61% |
| QCOM240628C00195000 | 2024-06-14 9:58AM EDT | 195.00 | 21.43 | 20.60 | 21.30 | +2.00 | +10.29% | 1 | 47 | 42.46% |
| QCOM240628C00197500 | 2024-06-11 2:16PM EDT | 197.50 | 13.40 | 18.20 | 19.20 | 0.00 | - | - | 3 | 42.94% |
| QCOM240628C00200000 | 2024-06-14 2:34PM EDT | 200.00 | 16.40 | 16.00 | 16.65 | -0.52 | -3.07% | 4 | 416 | 38.14% |
| QCOM240628C00202500 | 2024-06-14 10:03AM EDT | 202.50 | 13.84 | 13.90 | 14.65 | -1.63 | -10.54% | 1 | 14 | 38.29% |
| QCOM240628C00205000 | 2024-06-14 2:57PM EDT | 205.00 | 12.36 | 11.80 | 12.45 | -1.99 | -13.87% | 97 | 491 | 35.95% |
| QCOM240628C00207500 | 2024-06-14 12:27PM EDT | 207.50 | 9.99 | 9.60 | 10.50 | +1.09 | +12.25% | 6 | 76 | 34.86% |
| QCOM240628C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 8.10 | 8.10 | 8.35 | -2.05 | -20.20% | 28 | 402 | 31.67% |
| QCOM240628C00212500 | 2024-06-14 3:15PM EDT | 212.50 | 6.64 | 6.50 | 6.70 | -1.86 | -21.88% | 94 | 170 | 30.88% |
| QCOM240628C00215000 | 2024-06-14 3:48PM EDT | 215.00 | 4.97 | 5.05 | 5.20 | -2.08 | -29.50% | 297 | 1,518 | 29.94% |
| QCOM240628C00217500 | 2024-06-14 2:59PM EDT | 217.50 | 4.27 | 3.90 | 4.10 | -0.83 | -16.27% | 101 | 78 | 30.24% |
| QCOM240628C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 2.94 | 2.96 | 3.10 | -1.46 | -33.18% | 151 | 349 | 29.98% |
| QCOM240628C00222500 | 2024-06-14 3:15PM EDT | 222.50 | 2.29 | 2.19 | 2.30 | -1.01 | -30.61% | 39 | 72 | 29.85% |
| QCOM240628C00225000 | 2024-06-14 3:46PM EDT | 225.00 | 1.64 | 1.40 | 1.69 | -0.70 | -29.91% | 380 | 299 | 29.91% |
| QCOM240628C00227500 | 2024-06-14 2:50PM EDT | 227.50 | 1.23 | 1.15 | 1.25 | -0.66 | -34.92% | 41 | 63 | 30.25% |
| QCOM240628C00230000 | 2024-06-14 1:30PM EDT | 230.00 | 0.91 | 0.82 | 0.91 | -0.32 | -26.02% | 37 | 793 | 30.54% |
| QCOM240628C00232500 | 2024-06-14 3:43PM EDT | 232.50 | 0.60 | 0.38 | 0.67 | -0.39 | -39.39% | 11 | 9 | 31.03% |
| QCOM240628C00235000 | 2024-06-14 1:52PM EDT | 235.00 | 0.52 | 0.42 | 0.47 | -0.22 | -29.73% | 9 | 830 | 31.18% |
| QCOM240628C00240000 | 2024-06-14 3:57PM EDT | 240.00 | 0.24 | 0.21 | 0.28 | -0.16 | -40.00% | 262 | 827 | 32.91% |
| QCOM240628C00245000 | 2024-06-13 11:54AM EDT | 245.00 | 0.14 | 0.10 | 0.18 | -0.05 | -26.32% | 2 | 19 | 34.96% |
| QCOM240628C00250000 | 2024-06-13 3:37PM EDT | 250.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 3 | 131 | 35.94% |
| QCOM240628C00255000 | 2024-06-14 1:56PM EDT | 255.00 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 9 | 250 | 39.36% |
| QCOM240628C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 6 | 17 | 49.66% |
| QCOM240628C00265000 | 2024-05-29 10:45AM EDT | 265.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 200 | 205 | 46.88% |
| QCOM240628C00270000 | 2024-05-30 9:57AM EDT | 270.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 30 | 130 | 51.56% |
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 | 100.59% |
| QCOM240628P00140000 | 2024-05-29 10:01AM EDT | 140.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 93.55% |
| QCOM240628P00150000 | 2024-05-30 10:44AM EDT | 150.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 80.47% |
| QCOM240628P00155000 | 2024-05-16 12:02PM EDT | 155.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 27 | 63.67% |
| QCOM240628P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 67.09% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 60.94% |
| QCOM240628P00170000 | 2024-06-12 11:03AM EDT | 170.00 | 0.04 | 0.00 | 0.21 | -0.01 | -20.00% | 1 | 107 | 55.27% |
| QCOM240628P00175000 | 2024-06-14 12:56PM EDT | 175.00 | 0.07 | 0.02 | 0.22 | +0.02 | +40.00% | 58 | 137 | 50.20% |
| QCOM240628P00180000 | 2024-06-14 11:47AM EDT | 180.00 | 0.10 | 0.06 | 0.09 | +0.04 | +66.67% | 16 | 110 | 42.38% |
| QCOM240628P00185000 | 2024-06-14 12:56PM EDT | 185.00 | 0.14 | 0.07 | 0.12 | -0.15 | -51.72% | 247 | 414 | 38.38% |
| QCOM240628P00187500 | 2024-06-14 11:47AM EDT | 187.50 | 0.18 | 0.10 | 0.15 | +0.04 | +28.57% | 94 | 13 | 36.72% |
| QCOM240628P00190000 | 2024-06-14 3:57PM EDT | 190.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 10 | 421 | 35.45% |
| QCOM240628P00192500 | 2024-06-14 12:02PM EDT | 192.50 | 0.29 | 0.21 | 0.24 | +0.12 | +70.59% | 5 | 11 | 33.50% |
| QCOM240628P00195000 | 2024-06-14 3:47PM EDT | 195.00 | 0.31 | 0.26 | 0.32 | +0.02 | +6.90% | 32 | 278 | 32.18% |
| QCOM240628P00197500 | 2024-06-14 10:14AM EDT | 197.50 | 0.53 | 0.38 | 0.43 | +0.18 | +51.43% | 3 | 85 | 30.91% |
| QCOM240628P00200000 | 2024-06-14 3:58PM EDT | 200.00 | 0.61 | 0.56 | 0.62 | +0.18 | +41.86% | 604 | 541 | 30.18% |
| QCOM240628P00202500 | 2024-06-14 3:57PM EDT | 202.50 | 0.85 | 0.80 | 0.89 | +0.14 | +19.72% | 68 | 42 | 29.52% |
| QCOM240628P00205000 | 2024-06-14 3:32PM EDT | 205.00 | 1.30 | 1.17 | 1.26 | +0.38 | +41.30% | 166 | 507 | 28.86% |
| QCOM240628P00207500 | 2024-06-14 3:26PM EDT | 207.50 | 1.86 | 1.66 | 1.77 | +0.65 | +53.72% | 26 | 62 | 28.33% |
| QCOM240628P00210000 | 2024-06-14 3:56PM EDT | 210.00 | 2.48 | 2.33 | 2.45 | +0.75 | +43.35% | 414 | 278 | 27.91% |
| QCOM240628P00212500 | 2024-06-14 12:20PM EDT | 212.50 | 3.20 | 3.15 | 5.00 | +0.66 | +25.98% | 139 | 103 | 37.79% |
| QCOM240628P00215000 | 2024-06-14 3:24PM EDT | 215.00 | 4.65 | 4.25 | 4.45 | +1.33 | +40.06% | 175 | 186 | 27.44% |
| QCOM240628P00217500 | 2024-06-14 3:43PM EDT | 217.50 | 6.01 | 5.55 | 5.80 | +1.31 | +27.87% | 12 | 45 | 27.42% |
| QCOM240628P00220000 | 2024-06-13 12:24PM EDT | 220.00 | 7.65 | 7.10 | 7.35 | +1.05 | +15.91% | 1 | 48 | 27.33% |
| QCOM240628P00222500 | 2024-06-13 10:22AM EDT | 222.50 | 10.69 | 8.60 | 9.15 | 0.00 | - | 2 | 1 | 27.64% |
| QCOM240628P00225000 | 2024-06-14 11:43AM EDT | 225.00 | 11.98 | 10.40 | 11.25 | +1.13 | +10.41% | 21 | 20 | 29.05% |
| QCOM240628P00230000 | 2024-06-12 9:47AM EDT | 230.00 | 16.00 | 14.95 | 15.45 | -1.80 | -10.11% | 1 | 20 | 29.14% |
© 2024 Yahoo. All rights reserved.