QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00060000 | 2024-02-07 11:52AM EDT | 60.00 | 85.83 | 110.05 | 114.00 | 0.00 | - | 1 | 4 | 95.39% |
| QCOM250620C00065000 | 2023-12-27 3:42PM EDT | 65.00 | 81.50 | 84.60 | 89.25 | 0.00 | - | 1 | 6 | 0.00% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 54.54% |
| QCOM250620C00080000 | 2024-04-23 3:10PM EDT | 80.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM250620C00085000 | 2024-03-25 11:12AM EDT | 85.00 | 86.70 | 79.85 | 83.45 | 0.00 | - | 2 | 22 | 54.64% |
| QCOM250620C00090000 | 2024-04-23 10:06AM EDT | 90.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM250620C00100000 | 2024-04-19 2:48PM EDT | 100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00105000 | 2024-04-18 10:27AM EDT | 105.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00110000 | 2024-04-29 3:18PM EDT | 110.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00120000 | 2024-04-29 1:16PM EDT | 120.00 | 56.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00125000 | 2024-03-05 4:34PM EDT | 125.00 | 47.24 | 52.85 | 55.35 | 0.00 | - | 1 | 25 | 50.76% |
| QCOM250620C00130000 | 2024-04-19 11:08AM EDT | 130.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250620C00135000 | 2024-04-19 2:54PM EDT | 135.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250620C00145000 | 2024-05-01 3:35PM EDT | 145.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00150000 | 2024-05-01 3:54PM EDT | 150.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00155000 | 2024-04-30 3:11PM EDT | 155.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| QCOM250620C00170000 | 2024-05-01 11:45AM EDT | 170.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QCOM250620C00175000 | 2024-04-30 10:46AM EDT | 175.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250620C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QCOM250620C00185000 | 2024-05-01 9:41AM EDT | 185.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM250620C00190000 | 2024-04-30 3:34PM EDT | 190.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM250620C00195000 | 2024-05-01 9:35AM EDT | 195.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QCOM250620C00200000 | 2024-05-01 2:26PM EDT | 200.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM250620C00210000 | 2024-05-01 12:38PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QCOM250620C00220000 | 2024-05-01 2:07PM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620C00230000 | 2024-05-01 1:51PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00240000 | 2024-04-30 12:12PM EDT | 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00260000 | 2024-05-01 3:56PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-03-21 2:41PM EDT | 55.00 | 0.13 | 0.00 | 4.65 | 0.00 | - | 6 | 93 | 71.40% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250620P00065000 | 2024-04-15 3:08PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM250620P00075000 | 2024-03-11 12:19PM EDT | 75.00 | 0.74 | 0.00 | 4.95 | 0.00 | - | 1 | 81 | 53.96% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00085000 | 2024-05-01 1:18PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250620P00090000 | 2024-04-11 3:45PM EDT | 90.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QCOM250620P00095000 | 2024-04-19 10:53AM EDT | 95.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00100000 | 2024-04-18 3:17PM EDT | 100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00105000 | 2024-04-18 3:19PM EDT | 105.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QCOM250620P00110000 | 2024-05-01 1:37PM EDT | 110.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| QCOM250620P00115000 | 2024-04-29 2:54PM EDT | 115.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QCOM250620P00120000 | 2024-05-01 1:34PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QCOM250620P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| QCOM250620P00130000 | 2024-05-01 10:17AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| QCOM250620P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| QCOM250620P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| QCOM250620P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| QCOM250620P00155000 | 2024-04-30 1:06PM EDT | 155.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| QCOM250620P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| QCOM250620P00165000 | 2024-05-01 11:13AM EDT | 165.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM250620P00170000 | 2024-04-25 10:15AM EDT | 170.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 175.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QCOM250620P00180000 | 2024-04-16 11:24AM EDT | 180.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QCOM250620P00190000 | 2024-04-15 12:45PM EDT | 190.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250620P00195000 | 2024-04-15 12:45PM EDT | 195.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 200.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00240000 | 2024-03-07 12:33PM EDT | 240.00 | 67.75 | 68.25 | 70.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.