QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-04-26 10:10AM EDT | 80.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 102.97% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00100000 | 2024-03-15 1:48PM EDT | 100.00 | 69.27 | 72.45 | 73.40 | 0.00 | - | 3 | 9 | 97.19% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 82.43% |
| QCOM240920C00110000 | 2024-04-18 10:44AM EDT | 110.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QCOM240920C00120000 | 2024-04-12 10:29AM EDT | 120.00 | 54.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240920C00125000 | 2024-04-29 10:36AM EDT | 125.00 | 44.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240920C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00135000 | 2024-04-29 3:51PM EDT | 135.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00140000 | 2024-04-29 3:58PM EDT | 140.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240920C00145000 | 2024-05-01 2:52PM EDT | 145.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| QCOM240920C00150000 | 2024-05-01 3:58PM EDT | 150.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| QCOM240920C00155000 | 2024-04-30 10:36AM EDT | 155.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QCOM240920C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| QCOM240920C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| QCOM240920C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QCOM240920C00180000 | 2024-05-01 3:17PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| QCOM240920C00185000 | 2024-05-01 3:33PM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| QCOM240920C00190000 | 2024-05-01 2:29PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QCOM240920C00195000 | 2024-05-01 3:08PM EDT | 195.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| QCOM240920C00200000 | 2024-05-01 2:52PM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QCOM240920C00210000 | 2024-05-01 3:13PM EDT | 210.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| QCOM240920C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| QCOM240920C00230000 | 2024-05-01 3:57PM EDT | 230.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| QCOM240920C00240000 | 2024-05-01 2:28PM EDT | 240.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM240920C00250000 | 2024-05-01 11:07AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QCOM240920C00260000 | 2024-05-01 2:22PM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 59.28% |
| QCOM240920P00080000 | 2024-03-05 3:36PM EDT | 80.00 | 0.20 | 0.05 | 0.36 | 0.00 | - | 17 | 34 | 53.32% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 51.51% |
| QCOM240920P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240920P00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QCOM240920P00100000 | 2024-04-22 3:55PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM240920P00105000 | 2024-04-26 12:31PM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240920P00110000 | 2024-05-01 3:43PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM240920P00115000 | 2024-04-29 3:54PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM240920P00120000 | 2024-05-01 3:57PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| QCOM240920P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| QCOM240920P00130000 | 2024-05-01 3:54PM EDT | 130.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| QCOM240920P00135000 | 2024-05-01 11:09AM EDT | 135.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM240920P00140000 | 2024-05-01 11:52AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QCOM240920P00145000 | 2024-05-01 10:20AM EDT | 145.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| QCOM240920P00150000 | 2024-05-01 11:49AM EDT | 150.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QCOM240920P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QCOM240920P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QCOM240920P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM240920P00170000 | 2024-05-01 3:39PM EDT | 170.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240920P00175000 | 2024-04-30 12:18PM EDT | 175.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240920P00180000 | 2024-04-26 12:00PM EDT | 180.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920P00185000 | 2024-04-30 11:49AM EDT | 185.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240920P00190000 | 2024-04-19 2:40PM EDT | 190.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920P00195000 | 2024-03-12 10:50AM EDT | 195.00 | 28.35 | 27.80 | 28.75 | 0.00 | - | 9 | 10 | 0.00% |
| QCOM240920P00200000 | 2024-04-02 2:46PM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920P00210000 | 2024-03-20 9:30AM EDT | 210.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QCOM240920P00230000 | 2024-03-25 2:09PM EDT | 230.00 | 61.70 | 65.75 | 66.80 | 0.00 | - | 1 | 0 | 33.59% |
© 2024 Yahoo. All rights reserved.