QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 75.55 | 79.50 | 0.00 | - | 5 | 5 | 55.24% |
| QCOM250321C00120000 | 2024-04-19 12:11PM EDT | 120.00 | 45.95 | 63.25 | 64.60 | 0.00 | - | 3 | 3 | 44.89% |
| QCOM250321C00140000 | 2024-04-23 3:49PM EDT | 140.00 | 34.68 | 47.80 | 48.30 | 0.00 | - | - | 1 | 40.42% |
| QCOM250321C00145000 | 2024-04-30 11:51AM EDT | 145.00 | 35.41 | 44.05 | 44.85 | 0.00 | - | 2 | 5 | 40.11% |
| QCOM250321C00160000 | 2024-05-03 11:42AM EDT | 160.00 | 33.76 | 33.45 | 35.65 | +1.16 | +3.56% | 1 | 30 | 39.61% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 165.00 | 32.50 | 31.05 | 33.05 | 0.00 | - | 15 | 20 | 39.68% |
| QCOM250321C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 29.75 | 28.20 | 28.65 | 0.00 | - | 1 | 23 | 36.67% |
| QCOM250321C00175000 | 2024-05-02 10:03AM EDT | 175.00 | 26.14 | 25.55 | 26.00 | 0.00 | - | 13 | 125 | 36.24% |
| QCOM250321C00180000 | 2024-05-03 11:07AM EDT | 180.00 | 22.83 | 23.05 | 24.25 | -1.27 | -5.27% | 1 | 15 | 36.94% |
| QCOM250321C00185000 | 2024-05-02 3:26PM EDT | 185.00 | 22.07 | 20.75 | 21.50 | 0.00 | - | 3 | 5 | 35.88% |
| QCOM250321C00190000 | 2024-05-02 10:58AM EDT | 190.00 | 20.00 | 17.85 | 19.05 | 0.00 | - | 201 | 202 | 35.06% |
| QCOM250321C00195000 | 2024-05-02 2:25PM EDT | 195.00 | 17.35 | 16.70 | 17.75 | 0.00 | - | 55 | 65 | 35.74% |
| QCOM250321C00200000 | 2024-05-03 9:54AM EDT | 200.00 | 15.00 | 14.90 | 15.40 | -0.29 | -1.90% | 2 | 45 | 34.62% |
| QCOM250321C00210000 | 2024-05-02 2:53PM EDT | 210.00 | 13.00 | 11.95 | 12.25 | 0.00 | - | 19 | 330 | 34.09% |
| QCOM250321C00220000 | 2024-05-02 2:16PM EDT | 220.00 | 9.74 | 9.00 | 10.00 | 0.00 | - | 21 | 41 | 34.21% |
| QCOM250321C00230000 | 2024-05-03 10:52AM EDT | 230.00 | 7.69 | 7.45 | 8.10 | -0.56 | -6.79% | 56 | 75 | 34.25% |
| QCOM250321C00240000 | 2024-05-01 1:26PM EDT | 240.00 | 3.60 | 5.85 | 6.00 | 0.00 | - | 6 | 32 | 33.20% |
| QCOM250321C00250000 | 2024-05-02 2:02PM EDT | 250.00 | 4.85 | 4.10 | 4.70 | 0.00 | - | 12 | 54 | 33.04% |
| QCOM250321C00260000 | 2024-05-03 10:52AM EDT | 260.00 | 3.72 | 3.55 | 3.70 | -0.28 | -7.00% | 139 | 179 | 32.98% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-05-03 10:58AM EDT | 80.00 | 0.67 | 0.03 | 1.40 | +0.14 | +26.42% | 25 | 4 | 53.77% |
| QCOM250321P00090000 | 2024-04-19 3:06PM EDT | 90.00 | 1.03 | 0.52 | 1.87 | 0.00 | - | 3 | 4 | 50.00% |
| QCOM250321P00095000 | 2024-05-03 10:58AM EDT | 95.00 | 1.05 | 0.22 | 1.78 | +0.18 | +20.69% | 25 | 12 | 46.09% |
| QCOM250321P00100000 | 2024-04-26 11:49AM EDT | 100.00 | 1.66 | 0.00 | 3.15 | 0.00 | - | 2 | 5 | 49.76% |
| QCOM250321P00105000 | 2024-05-01 1:50PM EDT | 105.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 4 | 10 | 47.40% |
| QCOM250321P00110000 | 2024-05-02 1:39PM EDT | 110.00 | 1.62 | 1.48 | 1.77 | 0.00 | - | 6 | 976 | 36.96% |
| QCOM250321P00115000 | 2024-04-30 1:42PM EDT | 115.00 | 3.08 | 1.96 | 2.07 | 0.00 | - | 2,000 | 2,534 | 35.60% |
| QCOM250321P00120000 | 2024-05-02 3:35PM EDT | 120.00 | 2.50 | 2.45 | 2.54 | 0.00 | - | 3 | 132 | 34.75% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 3.05 | 3.15 | 0.00 | - | - | 197 | 34.13% |
| QCOM250321P00130000 | 2024-04-30 12:21PM EDT | 130.00 | 5.65 | 3.70 | 3.90 | 0.00 | - | 1 | 126 | 33.61% |
| QCOM250321P00135000 | 2024-04-30 10:23AM EDT | 135.00 | 4.35 | 4.55 | 4.70 | -2.30 | -34.59% | 1 | 47 | 32.90% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 140.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 1 | 245 | 32.64% |
| QCOM250321P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 6.69 | 6.55 | 6.85 | 0.00 | - | 3 | 11 | 31.92% |
| QCOM250321P00150000 | 2024-05-02 1:56PM EDT | 150.00 | 7.40 | 7.75 | 8.15 | -0.57 | -7.15% | 1 | 19 | 31.42% |
| QCOM250321P00155000 | 2024-05-03 10:33AM EDT | 155.00 | 9.25 | 9.25 | 9.60 | -0.35 | -3.65% | 1 | 146 | 30.90% |
| QCOM250321P00160000 | 2024-04-22 3:20PM EDT | 160.00 | 18.00 | 10.90 | 11.20 | 0.00 | - | 1 | 17 | 30.35% |
| QCOM250321P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 14.15 | 14.80 | 15.05 | -0.35 | -2.41% | 1 | 222 | 29.43% |
| QCOM250321P00175000 | 2024-05-02 12:36PM EDT | 175.00 | 16.60 | 16.95 | 17.80 | -1.40 | -7.78% | 2 | 44 | 29.80% |
| QCOM250321P00180000 | 2024-05-02 11:17AM EDT | 180.00 | 18.83 | 19.35 | 19.70 | 0.00 | - | 204 | 201 | 28.57% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 58.39 | 44.05 | 46.05 | 0.00 | - | - | 3 | 25.35% |
© 2024 Yahoo. All rights reserved.