QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 92.45 | 75.65 | 78.85 | 0.00 | - | 1 | 1 | 203.61% |
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 31.50 | 33.95 | 0.00 | - | 1 | 1 | 56.15% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 26.35 | 28.60 | 0.00 | - | - | 1 | 74.32% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 23.20 | 22.45 | 23.90 | -14.20 | -37.97% | 1 | 1 | 54.74% |
| QCOM240705C00180000 | 2024-06-27 9:35AM EDT | 180.00 | 17.91 | 17.60 | 18.35 | -4.89 | -21.45% | 2 | 34 | 48.15% |
| QCOM240705C00185000 | 2024-06-27 9:48AM EDT | 185.00 | 13.00 | 12.55 | 13.35 | -3.68 | -22.06% | 1 | 38 | 37.53% |
| QCOM240705C00190000 | 2024-06-26 3:55PM EDT | 190.00 | 8.70 | 8.35 | 8.95 | -0.29 | -3.23% | 1 | 31 | 33.50% |
| QCOM240705C00195000 | 2024-06-27 10:12AM EDT | 195.00 | 5.15 | 5.00 | 5.10 | -0.25 | -4.70% | 62 | 177 | 29.69% |
| QCOM240705C00197500 | 2024-06-27 10:06AM EDT | 197.50 | 3.67 | 3.60 | 3.70 | -0.33 | -8.25% | 114 | 452 | 29.47% |
| QCOM240705C00200000 | 2024-06-27 10:12AM EDT | 200.00 | 2.67 | 2.53 | 2.61 | -0.18 | -6.90% | 296 | 1,335 | 29.59% |
| QCOM240705C00202500 | 2024-06-27 10:08AM EDT | 202.50 | 1.65 | 1.77 | 1.83 | -0.40 | -19.51% | 62 | 345 | 30.20% |
| QCOM240705C00205000 | 2024-06-27 10:09AM EDT | 205.00 | 1.11 | 1.17 | 1.23 | -0.31 | -21.83% | 45 | 726 | 30.52% |
| QCOM240705C00207500 | 2024-06-27 10:12AM EDT | 207.50 | 0.82 | 0.79 | 0.83 | -0.14 | -14.58% | 257 | 938 | 31.20% |
| QCOM240705C00210000 | 2024-06-27 9:58AM EDT | 210.00 | 0.50 | 0.51 | 0.53 | -0.18 | -26.47% | 62 | 1,693 | 31.47% |
| QCOM240705C00212500 | 2024-06-27 10:06AM EDT | 212.50 | 0.40 | 0.34 | 0.38 | -0.09 | -18.37% | 12 | 562 | 32.86% |
| QCOM240705C00215000 | 2024-06-27 10:07AM EDT | 215.00 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 12 | 1,386 | 34.33% |
| QCOM240705C00217500 | 2024-06-27 9:50AM EDT | 217.50 | 0.20 | 0.18 | 0.20 | 0.00 | - | 416 | 1,845 | 35.45% |
| QCOM240705C00220000 | 2024-06-27 9:46AM EDT | 220.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 25 | 995 | 36.87% |
| QCOM240705C00222500 | 2024-06-27 9:58AM EDT | 222.50 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 23 | 225 | 38.57% |
| QCOM240705C00225000 | 2024-06-27 10:09AM EDT | 225.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 9 | 862 | 39.75% |
| QCOM240705C00227500 | 2024-06-26 3:22PM EDT | 227.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 55 | 238 | 41.80% |
| QCOM240705C00230000 | 2024-06-27 9:54AM EDT | 230.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 1,207 | 42.97% |
| QCOM240705C00232500 | 2024-06-25 11:08AM EDT | 232.50 | 0.11 | 0.04 | 0.05 | 0.00 | - | 18 | 221 | 44.53% |
| QCOM240705C00235000 | 2024-06-27 10:05AM EDT | 235.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 12 | 439 | 46.88% |
| QCOM240705C00237500 | 2024-06-26 11:34AM EDT | 237.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 100 | 243 | 52.54% |
| QCOM240705C00240000 | 2024-06-26 12:43PM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 91 | 352 | 51.95% |
| QCOM240705C00242500 | 2024-06-21 10:35AM EDT | 242.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 73.34% |
| QCOM240705C00245000 | 2024-06-26 2:42PM EDT | 245.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 8 | 371 | 71.19% |
| QCOM240705C00247500 | 2024-06-21 11:02AM EDT | 247.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 79.10% |
| QCOM240705C00250000 | 2024-06-26 3:56PM EDT | 250.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 12 | 267 | 67.19% |
| QCOM240705C00252500 | 2024-06-20 12:34PM EDT | 252.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 84.52% |
| QCOM240705C00255000 | 2024-06-26 3:27PM EDT | 255.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 19 | 140 | 78.81% |
| QCOM240705C00260000 | 2024-06-21 11:09AM EDT | 260.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 61 | 534 | 80.37% |
| QCOM240705C00265000 | 2024-06-24 9:34AM EDT | 265.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 74.22% |
| QCOM240705C00270000 | 2024-06-26 12:57PM EDT | 270.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 1 | 33 | 99.90% |
| QCOM240705C00275000 | 2024-06-26 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 40 | 105.18% |
| QCOM240705C00280000 | 2024-06-18 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 112.31% |
| QCOM240705C00285000 | 2024-06-24 9:49AM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 116.99% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.50% |
| QCOM240705P00150000 | 2024-06-27 10:12AM EDT | 150.00 | 0.01 | 0.01 | 0.75 | -0.36 | -49.32% | 4 | 3 | 97.75% |
| QCOM240705P00155000 | 2024-06-20 3:40PM EDT | 155.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 300 | 87.89% |
| QCOM240705P00160000 | 2024-06-26 2:59PM EDT | 160.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 300 | 314 | 78.17% |
| QCOM240705P00165000 | 2024-06-26 3:03PM EDT | 165.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 4 | 7 | 52.93% |
| QCOM240705P00170000 | 2024-06-26 3:31PM EDT | 170.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 11 | 61 | 45.31% |
| QCOM240705P00175000 | 2024-06-27 10:01AM EDT | 175.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 3 | 125 | 39.55% |
| QCOM240705P00180000 | 2024-06-26 3:59PM EDT | 180.00 | 0.25 | 0.18 | 0.20 | 0.00 | - | 54 | 125 | 35.35% |
| QCOM240705P00185000 | 2024-06-27 9:56AM EDT | 185.00 | 0.44 | 0.40 | 0.43 | -0.08 | -15.38% | 119 | 653 | 32.08% |
| QCOM240705P00190000 | 2024-06-27 10:06AM EDT | 190.00 | 0.97 | 0.98 | 1.03 | -0.25 | -20.49% | 71 | 5,313 | 29.96% |
| QCOM240705P00192500 | 2024-06-27 9:58AM EDT | 192.50 | 1.76 | 1.47 | 1.53 | -0.07 | -3.83% | 27 | 372 | 28.71% |
| QCOM240705P00195000 | 2024-06-27 10:00AM EDT | 195.00 | 2.53 | 2.43 | 2.51 | -0.12 | -4.53% | 55 | 599 | 29.81% |
| QCOM240705P00197500 | 2024-06-27 9:59AM EDT | 197.50 | 3.85 | 3.40 | 3.50 | 0.00 | - | 13 | 436 | 28.71% |
| QCOM240705P00200000 | 2024-06-27 10:00AM EDT | 200.00 | 5.18 | 4.75 | 5.00 | -0.21 | -3.90% | 4 | 720 | 29.54% |
| QCOM240705P00202500 | 2024-06-27 9:55AM EDT | 202.50 | 6.75 | 6.45 | 6.70 | -0.83 | -10.95% | 38 | 945 | 29.98% |
| QCOM240705P00205000 | 2024-06-27 9:57AM EDT | 205.00 | 9.00 | 8.15 | 8.60 | -1.02 | -10.18% | 14 | 630 | 30.27% |
| QCOM240705P00207500 | 2024-06-27 9:30AM EDT | 207.50 | 10.91 | 10.30 | 10.65 | -0.68 | -5.87% | 7 | 125 | 30.20% |
| QCOM240705P00210000 | 2024-06-26 2:29PM EDT | 210.00 | 13.78 | 12.50 | 13.30 | 0.00 | - | 22 | 326 | 37.06% |
| QCOM240705P00212500 | 2024-06-26 3:17PM EDT | 212.50 | 16.58 | 14.05 | 15.45 | 0.00 | - | 18 | 447 | 36.21% |
| QCOM240705P00215000 | 2024-06-27 9:49AM EDT | 215.00 | 17.90 | 17.05 | 18.20 | -0.81 | -4.33% | 24 | 167 | 44.65% |
| QCOM240705P00217500 | 2024-06-27 9:39AM EDT | 217.50 | 19.75 | 20.05 | 20.75 | -0.97 | -4.68% | 17 | 185 | 49.71% |
| QCOM240705P00220000 | 2024-06-26 11:54AM EDT | 220.00 | 22.65 | 21.70 | 23.10 | 0.00 | - | 54 | 2,599 | 51.17% |
| QCOM240705P00222500 | 2024-06-26 1:50PM EDT | 222.50 | 25.65 | 23.95 | 26.70 | 0.00 | - | 57 | 37 | 72.14% |
| QCOM240705P00225000 | 2024-06-26 1:57PM EDT | 225.00 | 28.15 | 26.40 | 29.40 | 0.00 | - | 2 | 5 | 54.44% |
| QCOM240705P00227500 | 2024-06-26 3:02PM EDT | 227.50 | 31.65 | 29.35 | 31.20 | 0.00 | - | 1 | 0 | 54.59% |
| QCOM240705P00230000 | 2024-06-25 9:35AM EDT | 230.00 | 28.90 | 31.80 | 33.35 | 0.00 | - | 2 | 20 | 50.49% |
| QCOM240705P00232500 | 2024-06-21 10:03AM EDT | 232.50 | 21.85 | 33.95 | 36.55 | 0.00 | - | 42 | 3 | 60.30% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 36.45 | 39.45 | 0.00 | - | 12 | 0 | 69.34% |
| QCOM240705P00237500 | 2024-06-18 10:47AM EDT | 237.50 | 11.05 | 39.00 | 42.05 | 0.00 | - | - | 0 | 74.56% |
| QCOM240705P00240000 | 2024-06-18 10:42AM EDT | 240.00 | 12.80 | 41.70 | 44.25 | 0.00 | - | - | 0 | 76.47% |
| QCOM240705P00245000 | 2024-06-20 9:51AM EDT | 245.00 | 22.50 | 46.35 | 48.75 | 0.00 | - | - | 0 | 65.82% |
© 2024 Yahoo. All rights reserved.