UK markets open in 6 hours 42 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 +0.26 (+0.33%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,531.89 -1,819.68 (-3.76%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 107.25 | 111.50 | 0.00 | - | 1 | 33 | 60.01% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 122.90% |
| QCOM250117C00065000 | 2024-03-12 3:29PM EDT | 65.00 | 108.68 | 109.65 | 112.30 | 0.00 | - | 1 | 66 | 131.41% |
| QCOM250117C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.02 | 92.85 | 97.00 | 0.00 | - | 4 | 54 | 57.37% |
| QCOM250117C00075000 | 2024-04-01 10:23AM EDT | 75.00 | 98.04 | 90.10 | 91.75 | 0.00 | - | 1 | 41 | 63.01% |
| QCOM250117C00080000 | 2024-04-18 3:11PM EDT | 80.00 | 82.78 | 83.25 | 87.50 | 0.00 | - | 2 | 131 | 53.91% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 78.60 | 83.00 | 0.00 | - | 5 | 157 | 53.35% |
| QCOM250117C00090000 | 2024-04-24 10:46AM EDT | 90.00 | 75.35 | 73.90 | 78.50 | 0.00 | - | 1 | 239 | 52.06% |
| QCOM250117C00095000 | 2024-04-01 10:23AM EDT | 95.00 | 79.25 | 71.75 | 73.10 | 0.00 | - | 1 | 124 | 54.73% |
| QCOM250117C00100000 | 2024-05-01 3:28PM EDT | 100.00 | 70.82 | 64.65 | 69.00 | +1.39 | +2.00% | 11 | 604 | 57.39% |
| QCOM250117C00105000 | 2024-04-26 2:57PM EDT | 105.00 | 64.00 | 60.65 | 64.35 | 0.00 | - | 8 | 1,926 | 54.42% |
| QCOM250117C00110000 | 2024-04-30 2:33PM EDT | 110.00 | 60.88 | 56.20 | 59.95 | 0.00 | - | 11 | 2,360 | 52.31% |
| QCOM250117C00115000 | 2024-04-29 10:44AM EDT | 115.00 | 56.35 | 51.95 | 55.15 | 0.00 | - | 2 | 1,623 | 48.82% |
| QCOM250117C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 50.70 | 47.50 | 50.95 | -1.36 | -2.61% | 1 | 1,560 | 47.18% |
| QCOM250117C00125000 | 2024-04-29 12:17PM EDT | 125.00 | 48.60 | 44.50 | 46.35 | 0.00 | - | 1 | 4,153 | 44.25% |
| QCOM250117C00130000 | 2024-04-30 12:34PM EDT | 130.00 | 43.88 | 39.60 | 42.75 | 0.00 | - | 1 | 1,951 | 43.84% |
| QCOM250117C00135000 | 2024-04-29 2:50PM EDT | 135.00 | 41.32 | 36.15 | 39.20 | 0.00 | - | 3 | 1,655 | 43.16% |
| QCOM250117C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 34.40 | 33.45 | 36.20 | -2.10 | -5.75% | 3 | 1,214 | 43.37% |
| QCOM250117C00145000 | 2024-04-23 12:48PM EDT | 145.00 | 29.19 | 30.15 | 32.10 | 0.00 | - | 25 | 2,555 | 40.88% |
| QCOM250117C00150000 | 2024-04-29 10:18AM EDT | 150.00 | 29.25 | 26.20 | 29.05 | -0.45 | -1.52% | 1 | 3,018 | 40.33% |
| QCOM250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 24.90 | 23.45 | 26.70 | -1.70 | -6.39% | 4 | 2,914 | 40.78% |
| QCOM250117C00160000 | 2024-04-30 3:45PM EDT | 160.00 | 24.05 | 21.15 | 23.80 | 0.00 | - | 12 | 2,539 | 39.84% |
| QCOM250117C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 19.64 | 18.45 | 20.50 | -1.98 | -9.16% | 149 | 3,020 | 37.88% |
| QCOM250117C00170000 | 2024-05-01 3:35PM EDT | 170.00 | 17.30 | 16.90 | 17.55 | -1.85 | -9.66% | 11 | 4,886 | 36.26% |
| QCOM250117C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 15.25 | 14.85 | 15.45 | -1.05 | -6.44% | 65 | 1,414 | 35.87% |
| QCOM250117C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 13.35 | 13.00 | 13.60 | -1.50 | -10.10% | 34 | 2,347 | 35.60% |
| QCOM250117C00185000 | 2024-05-01 2:26PM EDT | 185.00 | 12.50 | 11.35 | 11.95 | -0.44 | -3.40% | 5 | 924 | 35.39% |
| QCOM250117C00190000 | 2024-05-01 3:24PM EDT | 190.00 | 11.65 | 9.85 | 10.40 | +0.20 | +1.75% | 3 | 1,814 | 35.07% |
| QCOM250117C00195000 | 2024-05-01 11:35AM EDT | 195.00 | 9.25 | 8.50 | 9.00 | -0.70 | -7.04% | 1 | 2,685 | 34.74% |
| QCOM250117C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 7.60 | 7.45 | 7.85 | -0.95 | -11.11% | 22 | 4,244 | 34.61% |
| QCOM250117C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 5.70 | 5.40 | 5.95 | -0.90 | -13.64% | 8 | 5,491 | 34.45% |
| QCOM250117C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 4.53 | 2.18 | 4.40 | -0.39 | -7.93% | 28 | 1,593 | 34.11% |
| QCOM250117C00230000 | 2024-05-01 3:15PM EDT | 230.00 | 3.65 | 2.85 | 3.25 | -0.10 | -2.67% | 15 | 2,117 | 33.90% |
| QCOM250117C00240000 | 2024-05-01 11:29AM EDT | 240.00 | 2.72 | 2.05 | 2.49 | +0.29 | +11.93% | 13 | 343 | 34.10% |
| QCOM250117C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 1.71 | 1.59 | 1.80 | -0.30 | -14.93% | 18 | 832 | 33.83% |
| QCOM250117C00260000 | 2024-05-01 3:58PM EDT | 260.00 | 1.27 | 1.03 | 1.34 | -0.25 | -16.45% | 20 | 214 | 33.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-05-01 1:29PM EDT | 55.00 | 0.14 | 0.05 | 0.30 | +0.05 | +55.56% | 72 | 830 | 56.84% |
| QCOM250117P00060000 | 2024-05-01 1:31PM EDT | 60.00 | 0.16 | 0.10 | 1.37 | -0.06 | -27.27% | 4 | 3,079 | 65.58% |
| QCOM250117P00065000 | 2024-05-01 1:33PM EDT | 65.00 | 0.19 | 0.11 | 1.41 | -0.06 | -24.00% | 4 | 561 | 61.16% |
| QCOM250117P00070000 | 2024-05-01 1:34PM EDT | 70.00 | 0.26 | 0.12 | 1.44 | -0.09 | -25.71% | 70 | 772 | 56.98% |
| QCOM250117P00075000 | 2024-05-01 1:34PM EDT | 75.00 | 0.32 | 0.27 | 0.37 | -0.02 | -5.88% | 140 | 1,602 | 46.44% |
| QCOM250117P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.40 | 0.34 | 0.46 | -0.03 | -6.98% | 141 | 1,017 | 44.53% |
| QCOM250117P00085000 | 2024-05-01 1:38PM EDT | 85.00 | 0.45 | 0.45 | 0.58 | -0.08 | -15.09% | 145 | 5,341 | 42.85% |
| QCOM250117P00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.67 | 0.60 | 0.72 | +0.02 | +3.08% | 5 | 4,683 | 41.19% |
| QCOM250117P00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.98 | 0.79 | 0.97 | 0.00 | - | 1 | 5,980 | 40.31% |
| QCOM250117P00100000 | 2024-05-01 1:44PM EDT | 100.00 | 1.09 | 1.02 | 1.19 | 0.00 | - | 43 | 5,935 | 38.78% |
| QCOM250117P00105000 | 2024-05-01 2:51PM EDT | 105.00 | 1.26 | 1.33 | 1.64 | -0.19 | -13.10% | 72 | 32,674 | 38.44% |
| QCOM250117P00110000 | 2024-05-01 1:42PM EDT | 110.00 | 1.80 | 1.74 | 2.06 | +0.04 | +2.27% | 42 | 7,684 | 37.38% |
| QCOM250117P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 2.30 | 2.24 | 2.57 | +0.11 | +5.02% | 73 | 34,213 | 36.37% |
| QCOM250117P00120000 | 2024-05-01 2:32PM EDT | 120.00 | 2.80 | 2.86 | 3.25 | -0.05 | -1.75% | 123 | 4,901 | 35.66% |
| QCOM250117P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 3.67 | 3.60 | 4.05 | +0.14 | +3.97% | 5 | 12,355 | 34.92% |
| QCOM250117P00130000 | 2024-05-01 1:25PM EDT | 130.00 | 4.00 | 4.50 | 4.95 | -0.41 | -9.30% | 236 | 6,721 | 34.08% |
| QCOM250117P00135000 | 2024-05-01 12:13PM EDT | 135.00 | 5.75 | 5.65 | 6.10 | -0.01 | -0.17% | 10 | 3,539 | 33.51% |
| QCOM250117P00140000 | 2024-05-01 3:53PM EDT | 140.00 | 6.80 | 6.95 | 7.40 | +0.15 | +2.26% | 3 | 3,592 | 32.87% |
| QCOM250117P00145000 | 2024-04-30 9:54AM EDT | 145.00 | 7.71 | 8.45 | 8.90 | 0.00 | - | 2 | 1,465 | 32.27% |
| QCOM250117P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 10.45 | 10.15 | 10.70 | +0.80 | +8.29% | 2 | 5,978 | 31.88% |
| QCOM250117P00155000 | 2024-05-01 2:07PM EDT | 155.00 | 10.60 | 12.10 | 12.75 | -0.90 | -7.83% | 369 | 3,096 | 31.54% |
| QCOM250117P00160000 | 2024-05-01 2:25PM EDT | 160.00 | 13.82 | 14.30 | 14.85 | +0.42 | +3.13% | 1 | 1,796 | 30.88% |
| QCOM250117P00165000 | 2024-05-01 3:12PM EDT | 165.00 | 15.00 | 16.70 | 17.35 | -0.87 | -5.48% | 7 | 1,499 | 30.54% |
| QCOM250117P00170000 | 2024-04-26 12:40PM EDT | 170.00 | 19.30 | 19.35 | 20.00 | +0.28 | +1.47% | 2 | 2,692 | 30.07% |
| QCOM250117P00175000 | 2024-05-01 2:54PM EDT | 175.00 | 20.00 | 22.20 | 22.95 | -1.70 | -7.83% | 2 | 1,612 | 29.74% |
| QCOM250117P00180000 | 2024-04-24 2:05PM EDT | 180.00 | 26.10 | 24.95 | 26.75 | 0.00 | - | 20 | 252 | 30.59% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 185.00 | 24.50 | 26.90 | 29.95 | 0.00 | - | 32 | 1,781 | 29.96% |
| QCOM250117P00190000 | 2024-05-01 2:25PM EDT | 190.00 | 31.31 | 30.70 | 33.45 | +2.41 | +8.34% | 2 | 13 | 29.53% |
| QCOM250117P00195000 | 2024-04-26 11:51AM EDT | 195.00 | 35.15 | 35.25 | 37.25 | 0.00 | - | 3 | 46 | 29.35% |
| QCOM250117P00200000 | 2024-04-15 2:34PM EDT | 200.00 | 37.10 | 38.85 | 41.60 | 0.00 | - | 4 | 120 | 30.05% |
| QCOM250117P00210000 | 2024-04-05 9:56AM EDT | 210.00 | 43.77 | 46.60 | 50.15 | 0.00 | - | 1 | 86 | 30.40% |
| QCOM250117P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM250117P00230000 | 2024-04-24 3:43PM EDT | 230.00 | 67.29 | 64.30 | 68.15 | 0.00 | - | 3 | 5 | 30.68% |
| QCOM250117P00250000 | 2024-03-21 9:58AM EDT | 250.00 | 78.56 | 90.00 | 94.85 | 0.00 | - | - | 0 | 54.44% |
© 2024 Yahoo. All rights reserved.