QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 101.07% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00090000 | 2024-02-23 2:21PM EDT | 90.00 | 66.15 | 79.60 | 82.85 | 0.00 | - | 4 | 6 | 138.05% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00100000 | 2024-05-01 3:28PM EDT | 100.00 | 68.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240719C00105000 | 2024-03-14 9:49AM EDT | 105.00 | 64.11 | 66.95 | 67.65 | 0.00 | - | 4 | 5 | 117.51% |
| QCOM240719C00110000 | 2023-11-28 12:57PM EDT | 110.00 | 23.09 | 39.10 | 39.75 | 0.00 | - | - | 8 | 0.00% |
| QCOM240719C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 56.71 | 57.50 | 59.15 | 0.00 | - | 12 | 240 | 106.18% |
| QCOM240719C00120000 | 2024-04-23 3:34PM EDT | 120.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00125000 | 2024-04-24 1:24PM EDT | 125.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240719C00130000 | 2024-04-19 11:06AM EDT | 130.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00145000 | 2024-04-26 3:39PM EDT | 145.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240719C00150000 | 2024-05-01 3:43PM EDT | 150.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QCOM240719C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QCOM240719C00160000 | 2024-05-01 3:54PM EDT | 160.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM240719C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| QCOM240719C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| QCOM240719C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| QCOM240719C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| QCOM240719C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| QCOM240719C00190000 | 2024-05-01 3:13PM EDT | 190.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| QCOM240719C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QCOM240719C00200000 | 2024-05-01 3:54PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QCOM240719C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| QCOM240719C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| QCOM240719C00230000 | 2024-05-01 12:57PM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| QCOM240719C00240000 | 2024-05-01 3:29PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| QCOM240719C00250000 | 2024-05-01 3:54PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240719C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 82.81% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 76.95% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 64.84% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 68.75% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 63.97% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 59.86% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| QCOM240719P00100000 | 2024-04-17 1:12PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM240719P00105000 | 2024-05-01 3:49PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QCOM240719P00110000 | 2024-05-01 1:23PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| QCOM240719P00115000 | 2024-05-01 1:02PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| QCOM240719P00120000 | 2024-05-01 3:49PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM240719P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 12.50% |
| QCOM240719P00130000 | 2024-05-01 3:55PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| QCOM240719P00135000 | 2024-05-01 3:52PM EDT | 135.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| QCOM240719P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QCOM240719P00145000 | 2024-05-01 3:55PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| QCOM240719P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| QCOM240719P00155000 | 2024-05-01 3:56PM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| QCOM240719P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| QCOM240719P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QCOM240719P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM240719P00175000 | 2024-04-30 3:50PM EDT | 175.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QCOM240719P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240719P00185000 | 2024-05-01 3:45PM EDT | 185.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719P00190000 | 2024-04-04 2:31PM EDT | 190.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240719P00195000 | 2024-04-04 1:51PM EDT | 195.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719P00210000 | 2024-04-10 1:56PM EDT | 210.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240719P00220000 | 2024-04-04 2:35PM EDT | 220.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.