UK markets open in 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,199.38 +436.35 (+2.46%) CRUDE OIL
79.57 +0.57 (+0.72%) GOLD FUTURES
2,325.90 +14.90 (+0.64%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,954.04 -1,588.72 (-3.34%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-04-30 1:36PM EDT | 55.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 43.80% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00075000 | 2024-02-02 11:07AM EDT | 75.00 | 68.45 | 89.45 | 93.05 | 0.00 | - | 2 | 28 | 49.91% |
| QCOM260116C00080000 | 2024-03-18 12:29PM EDT | 80.00 | 91.28 | 85.50 | 90.50 | 0.00 | - | 2 | 79 | 54.30% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 63.50% |
| QCOM260116C00090000 | 2024-04-23 10:06AM EDT | 90.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00100000 | 2024-04-29 9:55AM EDT | 100.00 | 72.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM260116C00105000 | 2024-04-17 2:09PM EDT | 105.00 | 69.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM260116C00110000 | 2024-04-30 12:57PM EDT | 110.00 | 66.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM260116C00115000 | 2024-04-17 2:09PM EDT | 115.00 | 61.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM260116C00120000 | 2024-04-30 11:40AM EDT | 120.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00125000 | 2024-04-29 3:21PM EDT | 125.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM260116C00130000 | 2024-04-29 1:16PM EDT | 130.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM260116C00145000 | 2024-05-01 3:13PM EDT | 145.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116C00150000 | 2024-05-01 3:13PM EDT | 150.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM260116C00155000 | 2024-04-30 1:39PM EDT | 155.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM260116C00160000 | 2024-05-01 9:35AM EDT | 160.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM260116C00165000 | 2024-04-29 11:49AM EDT | 165.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QCOM260116C00170000 | 2024-05-01 3:44PM EDT | 170.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QCOM260116C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QCOM260116C00180000 | 2024-05-01 2:53PM EDT | 180.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QCOM260116C00185000 | 2024-05-01 11:45AM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QCOM260116C00190000 | 2024-04-30 2:50PM EDT | 190.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM260116C00195000 | 2024-04-23 2:30PM EDT | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM260116C00200000 | 2024-05-01 3:12PM EDT | 200.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM260116C00210000 | 2024-04-30 3:03PM EDT | 210.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QCOM260116C00220000 | 2024-05-01 3:38PM EDT | 220.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260116C00230000 | 2024-05-01 2:31PM EDT | 230.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM260116C00240000 | 2024-04-24 12:55PM EDT | 240.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QCOM260116C00250000 | 2024-04-30 10:50AM EDT | 250.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260116C00260000 | 2024-05-01 3:57PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-03-21 2:40PM EDT | 55.00 | 0.42 | 0.35 | 1.00 | 0.00 | - | 10 | 98 | 48.46% |
| QCOM260116P00060000 | 2024-04-11 11:15AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM260116P00065000 | 2024-03-25 2:04PM EDT | 65.00 | 0.88 | 0.55 | 2.34 | 0.00 | - | 5 | 29 | 50.20% |
| QCOM260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QCOM260116P00075000 | 2024-04-08 9:44AM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM260116P00080000 | 2024-04-19 12:55PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM260116P00085000 | 2024-04-19 2:01PM EDT | 85.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM260116P00090000 | 2024-04-29 9:56AM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM260116P00095000 | 2024-04-30 12:36PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260116P00100000 | 2024-04-30 12:36PM EDT | 100.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260116P00105000 | 2024-04-23 10:40AM EDT | 105.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 6.25% |
| QCOM260116P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QCOM260116P00115000 | 2024-04-24 12:52PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QCOM260116P00120000 | 2024-05-01 3:38PM EDT | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM260116P00125000 | 2024-04-29 9:54AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM260116P00130000 | 2024-05-01 9:49AM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QCOM260116P00140000 | 2024-05-01 12:59PM EDT | 140.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QCOM260116P00145000 | 2024-05-01 2:47PM EDT | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QCOM260116P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QCOM260116P00155000 | 2024-05-01 3:55PM EDT | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| QCOM260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QCOM260116P00165000 | 2024-04-29 12:48PM EDT | 165.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM260116P00170000 | 2024-04-11 2:12PM EDT | 170.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM260116P00175000 | 2024-04-15 10:24AM EDT | 175.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260116P00180000 | 2024-04-24 10:34AM EDT | 180.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 185.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM260116P00190000 | 2024-04-29 12:48PM EDT | 190.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 200.00 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 23.49% |
| QCOM260116P00210000 | 2024-04-05 12:04PM EDT | 210.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM260116P00220000 | 2024-04-05 12:04PM EDT | 220.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM260116P00230000 | 2024-03-04 10:36AM EDT | 230.00 | 66.24 | 59.95 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM260116P00240000 | 2024-03-07 3:32PM EDT | 240.00 | 69.00 | 70.65 | 73.25 | 0.00 | - | 62 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.