QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 53.44% |
| QCOM241220C00095000 | 2024-04-08 10:43AM EDT | 95.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM241220C00100000 | 2024-04-02 11:41AM EDT | 100.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QCOM241220C00110000 | 2024-03-21 3:33PM EDT | 110.00 | 64.75 | 51.05 | 52.65 | 0.00 | - | 1 | 35 | 0.00% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 67.73% |
| QCOM241220C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| QCOM241220C00125000 | 2024-04-24 1:52PM EDT | 125.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| QCOM241220C00130000 | 2024-04-30 11:24AM EDT | 130.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| QCOM241220C00135000 | 2024-04-24 1:44PM EDT | 135.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| QCOM241220C00140000 | 2024-05-01 3:48PM EDT | 140.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| QCOM241220C00145000 | 2024-04-30 11:51AM EDT | 145.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| QCOM241220C00150000 | 2024-04-24 10:16AM EDT | 150.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| QCOM241220C00155000 | 2024-05-01 1:46PM EDT | 155.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| QCOM241220C00160000 | 2024-04-25 1:54PM EDT | 160.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| QCOM241220C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 9 | 305 | 0.20% |
| QCOM241220C00170000 | 2024-05-01 3:44PM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 11 | 470 | 0.78% |
| QCOM241220C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 1.56% |
| QCOM241220C00180000 | 2024-04-26 3:24PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 25 | 496 | 3.13% |
| QCOM241220C00185000 | 2024-05-01 2:35PM EDT | 185.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 734 | 3.13% |
| QCOM241220C00190000 | 2024-05-01 10:41AM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 3.13% |
| QCOM241220C00195000 | 2024-04-30 1:12PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 6.25% |
| QCOM241220C00200000 | 2024-05-01 11:07AM EDT | 200.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 6.25% |
| QCOM241220C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 732 | 6.25% |
| QCOM241220C00220000 | 2024-04-30 3:49PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 205 | 701 | 6.25% |
| QCOM241220C00230000 | 2024-05-01 11:03AM EDT | 230.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 852 | 6.25% |
| QCOM241220C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 12.50% |
| QCOM241220C00250000 | 2024-05-01 3:55PM EDT | 250.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31 | 199 | 12.50% |
| QCOM241220C00260000 | 2024-05-01 3:55PM EDT | 260.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 65.16% |
| QCOM241220P00075000 | 2024-05-01 2:17PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 45.65% |
| QCOM241220P00085000 | 2024-03-14 3:35PM EDT | 85.00 | 0.50 | 0.39 | 0.47 | 0.00 | - | 1 | 76 | 43.70% |
| QCOM241220P00090000 | 2024-04-04 11:58AM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| QCOM241220P00095000 | 2024-04-19 2:15PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| QCOM241220P00100000 | 2024-05-01 10:11AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| QCOM241220P00105000 | 2024-04-29 10:17AM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| QCOM241220P00110000 | 2024-04-22 3:33PM EDT | 110.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 12.50% |
| QCOM241220P00115000 | 2024-05-01 2:51PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 12.50% |
| QCOM241220P00120000 | 2024-04-25 3:48PM EDT | 120.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| QCOM241220P00125000 | 2024-04-30 3:22PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 738 | 6.25% |
| QCOM241220P00130000 | 2024-04-22 12:50PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 6.25% |
| QCOM241220P00135000 | 2024-05-01 1:26PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 6.25% |
| QCOM241220P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 26 | 151 | 3.13% |
| QCOM241220P00145000 | 2024-04-30 11:11AM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| QCOM241220P00150000 | 2024-05-01 2:55PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 3.13% |
| QCOM241220P00155000 | 2024-04-29 2:32PM EDT | 155.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 49 | 167 | 1.56% |
| QCOM241220P00160000 | 2024-04-29 10:32AM EDT | 160.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.78% |
| QCOM241220P00165000 | 2024-05-01 1:59PM EDT | 165.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 0.00% |
| QCOM241220P00170000 | 2024-04-29 3:12PM EDT | 170.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.00% |
| QCOM241220P00175000 | 2024-04-25 11:31AM EDT | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 400 | 573 | 0.00% |
| QCOM241220P00180000 | 2024-04-15 12:01PM EDT | 180.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| QCOM241220P00185000 | 2024-04-09 1:50PM EDT | 185.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 0.00% |
| QCOM241220P00190000 | 2024-04-22 1:01PM EDT | 190.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QCOM241220P00195000 | 2024-03-12 10:50AM EDT | 195.00 | 31.25 | 31.05 | 31.75 | 0.00 | - | 6 | 8 | 15.71% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 200.00 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 20.45% |
| QCOM241220P00230000 | 2024-04-26 10:48AM EDT | 230.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM241220P00240000 | 2024-04-29 12:37PM EDT | 240.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.