QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726C00150000 | 2024-06-25 9:39AM EDT | 150.00 | 51.00 | 46.40 | 49.45 | 0.00 | - | 1 | 2 | 57.30% |
| QCOM240726C00165000 | 2024-06-27 9:36AM EDT | 165.00 | 33.85 | 32.60 | 34.75 | +1.85 | +5.78% | 1 | 4 | 59.96% |
| QCOM240726C00180000 | 2024-06-26 3:47PM EDT | 180.00 | 19.70 | 18.25 | 20.65 | 0.00 | - | 4 | 21 | 44.34% |
| QCOM240726C00185000 | 2024-06-26 11:46AM EDT | 185.00 | 15.50 | 14.05 | 16.50 | 0.00 | - | 2 | 10 | 41.16% |
| QCOM240726C00190000 | 2024-06-26 2:30PM EDT | 190.00 | 11.40 | 10.90 | 12.60 | 0.00 | - | 2 | 21 | 37.96% |
| QCOM240726C00195000 | 2024-06-27 10:10AM EDT | 195.00 | 8.50 | 8.55 | 8.80 | -0.50 | -5.56% | 11 | 18 | 33.68% |
| QCOM240726C00200000 | 2024-06-27 10:13AM EDT | 200.00 | 6.30 | 6.10 | 6.45 | -0.22 | -3.59% | 59 | 291 | 33.86% |
| QCOM240726C00205000 | 2024-06-27 10:12AM EDT | 205.00 | 4.25 | 4.15 | 4.35 | -0.25 | -5.75% | 25 | 248 | 32.87% |
| QCOM240726C00210000 | 2024-06-27 10:12AM EDT | 210.00 | 2.82 | 2.81 | 2.95 | -0.18 | -6.00% | 36 | 321 | 32.93% |
| QCOM240726C00215000 | 2024-06-27 10:06AM EDT | 215.00 | 1.75 | 1.80 | 1.95 | -0.26 | -12.94% | 35 | 229 | 33.06% |
| QCOM240726C00220000 | 2024-06-27 9:47AM EDT | 220.00 | 1.09 | 1.14 | 1.23 | -0.31 | -22.14% | 10 | 410 | 33.00% |
| QCOM240726C00225000 | 2024-06-27 9:30AM EDT | 225.00 | 0.94 | 0.74 | 0.83 | +0.08 | +9.30% | 91 | 571 | 33.79% |
| QCOM240726C00230000 | 2024-06-27 10:08AM EDT | 230.00 | 0.46 | 0.46 | 0.56 | -0.16 | -25.81% | 3 | 305 | 34.57% |
| QCOM240726C00235000 | 2024-06-27 9:49AM EDT | 235.00 | 0.35 | 0.24 | 0.44 | -0.05 | -12.50% | 9 | 171 | 36.43% |
| QCOM240726C00240000 | 2024-06-27 10:03AM EDT | 240.00 | 0.25 | 0.17 | 0.33 | -0.02 | -7.41% | 1 | 116 | 37.74% |
| QCOM240726C00245000 | 2024-06-25 2:34PM EDT | 245.00 | 0.28 | 0.08 | 0.28 | 0.00 | - | 21 | 57 | 39.80% |
| QCOM240726C00250000 | 2024-06-26 3:14PM EDT | 250.00 | 0.13 | 0.10 | 0.23 | 0.00 | - | 1,057 | 2,587 | 41.46% |
| QCOM240726C00255000 | 2024-06-26 11:10AM EDT | 255.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 43.36% |
| QCOM240726C00260000 | 2024-06-26 11:43AM EDT | 260.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 180 | 44.97% |
| QCOM240726C00265000 | 2024-06-26 11:43AM EDT | 265.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 11 | 59.50% |
| QCOM240726C00270000 | 2024-06-21 11:32AM EDT | 270.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 56.45% |
| QCOM240726C00275000 | 2024-06-21 3:30PM EDT | 275.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 120 | 66 | 59.13% |
| QCOM240726C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 61.72% |
| QCOM240726C00285000 | 2024-06-20 10:11AM EDT | 285.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 6 | 64.26% |
| QCOM240726C00290000 | 2024-06-20 10:22AM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 20 | 66.70% |
| QCOM240726C00295000 | 2024-06-21 11:33AM EDT | 295.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 69.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726P00140000 | 2024-06-26 3:00PM EDT | 140.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 64.40% |
| QCOM240726P00160000 | 2024-06-24 3:52PM EDT | 160.00 | 0.16 | 0.12 | 0.25 | 0.00 | - | 2 | 18 | 39.50% |
| QCOM240726P00165000 | 2024-06-27 9:58AM EDT | 165.00 | 0.31 | 0.23 | 0.35 | -0.03 | -8.82% | 1 | 36 | 36.82% |
| QCOM240726P00170000 | 2024-06-26 3:25PM EDT | 170.00 | 0.54 | 0.42 | 0.54 | 0.00 | - | 68 | 81 | 34.82% |
| QCOM240726P00175000 | 2024-06-27 9:58AM EDT | 175.00 | 0.81 | 0.70 | 0.86 | -0.14 | -14.74% | 1 | 34 | 33.11% |
| QCOM240726P00180000 | 2024-06-27 10:07AM EDT | 180.00 | 1.28 | 1.19 | 1.37 | -0.30 | -18.99% | 26 | 136 | 31.54% |
| QCOM240726P00185000 | 2024-06-27 10:03AM EDT | 185.00 | 2.15 | 2.04 | 2.19 | -0.26 | -10.79% | 2 | 160 | 30.27% |
| QCOM240726P00190000 | 2024-06-27 10:11AM EDT | 190.00 | 3.48 | 3.35 | 3.55 | -0.22 | -5.95% | 30 | 239 | 29.76% |
| QCOM240726P00195000 | 2024-06-26 3:52PM EDT | 195.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 38 | 211 | 29.05% |
| QCOM240726P00200000 | 2024-06-27 10:09AM EDT | 200.00 | 7.93 | 7.50 | 7.90 | -0.27 | -3.29% | 6 | 209 | 28.62% |
| QCOM240726P00205000 | 2024-06-27 10:09AM EDT | 205.00 | 11.11 | 10.50 | 10.85 | -0.89 | -7.42% | 7 | 72 | 27.47% |
| QCOM240726P00210000 | 2024-06-26 3:15PM EDT | 210.00 | 15.75 | 13.65 | 15.60 | 0.00 | - | 8 | 91 | 33.05% |
| QCOM240726P00215000 | 2024-06-25 3:02PM EDT | 215.00 | 16.00 | 17.80 | 19.20 | 0.00 | - | 21 | 103 | 30.57% |
| QCOM240726P00220000 | 2024-06-26 1:00PM EDT | 220.00 | 23.55 | 22.10 | 23.75 | -0.77 | -3.17% | 1 | 40 | 32.11% |
| QCOM240726P00225000 | 2024-06-25 9:30AM EDT | 225.00 | 22.84 | 27.30 | 28.20 | 0.00 | - | 1 | 12 | 30.88% |
| QCOM240726P00230000 | 2024-06-24 1:55PM EDT | 230.00 | 26.26 | 31.50 | 33.95 | 0.00 | - | 5 | 21 | 42.73% |
| QCOM240726P00235000 | 2024-06-25 9:30AM EDT | 235.00 | 32.21 | 36.40 | 39.30 | 0.00 | - | 1 | 0 | 50.02% |
| QCOM240726P00240000 | 2024-06-25 9:30AM EDT | 240.00 | 37.64 | 40.45 | 44.30 | 0.00 | - | 1 | 0 | 54.15% |
| QCOM240726P00245000 | 2024-06-20 3:06PM EDT | 245.00 | 31.72 | 46.35 | 48.75 | 0.00 | - | - | 1 | 52.54% |
| QCOM240726P00250000 | 2024-06-20 12:24PM EDT | 250.00 | 35.28 | 51.40 | 54.35 | 0.00 | - | - | 0 | 62.38% |
| QCOM240726P00265000 | 2024-06-20 9:33AM EDT | 265.00 | 40.56 | 66.60 | 69.25 | 0.00 | - | - | 0 | 51.71% |
© 2024 Yahoo. All rights reserved.