UK markets closed
NIKKEI 225
28,708.58 -546.97 (-1.87%) HANG SENG
26,017.53 -118.49 (-0.45%) CRUDE OIL
81.77 -1.65 (-1.98%) GOLD FUTURES
1,782.20 -2.70 (-0.15%) DOW
35,498.89 -110.45 (-0.31%) BTC-GBP
45,624.26 -2,746.06 (-5.68%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.94-0.22 (-0.17%)
As of 1:38PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM211022C00080000 | 2021-10-18 2:18AM EDT | 80.00 | 48.80 | 51.15 | 52.20 | 0.00 | - | - | 40 | 348.05% |
| QCOM211022C00100000 | 2021-10-15 2:02PM EDT | 100.00 | 30.20 | 31.60 | 32.50 | 0.00 | - | 21 | 10 | 181.25% |
| QCOM211022C00105000 | 2021-10-08 1:47PM EDT | 105.00 | 27.60 | 26.00 | 27.75 | 0.00 | - | 4 | 7 | 228.32% |
| QCOM211022C00110000 | 2021-10-18 12:17PM EDT | 110.00 | 20.14 | 21.75 | 22.00 | 0.00 | - | 2 | 8 | 114.84% |
| QCOM211022C00115000 | 2021-10-15 9:40AM EDT | 115.00 | 14.50 | 16.75 | 16.90 | 0.00 | - | - | 4 | 0.00% |
| QCOM211022C00117000 | 2021-10-13 3:07PM EDT | 117.00 | 8.30 | 14.75 | 14.95 | 0.00 | - | - | 3 | 64.06% |
| QCOM211022C00119000 | 2021-10-20 12:58PM EDT | 119.00 | 13.33 | 12.75 | 12.95 | 0.00 | - | 1 | 1 | 55.47% |
| QCOM211022C00120000 | 2021-10-20 12:44PM EDT | 120.00 | 12.60 | 11.80 | 11.95 | 0.00 | - | 3 | 30 | 51.56% |
| QCOM211022C00121000 | 2021-10-14 10:44AM EDT | 121.00 | 7.15 | 10.75 | 10.95 | 0.00 | - | 2 | 1 | 46.88% |
| QCOM211022C00122000 | 2021-10-15 10:34AM EDT | 122.00 | 8.00 | 9.75 | 9.95 | 0.00 | - | 13 | 105 | 43.75% |
| QCOM211022C00123000 | 2021-10-19 1:39PM EDT | 123.00 | 9.50 | 8.75 | 8.95 | 0.00 | - | 15 | 509 | 39.06% |
| QCOM211022C00124000 | 2021-10-21 9:34AM EDT | 124.00 | 7.50 | 7.75 | 7.95 | -1.41 | -15.82% | 4 | 158 | 35.16% |
| QCOM211022C00125000 | 2021-10-20 3:59PM EDT | 125.00 | 7.25 | 6.80 | 6.95 | 0.00 | - | 36 | 382 | 31.25% |
| QCOM211022C00126000 | 2021-10-21 1:00PM EDT | 126.00 | 5.95 | 5.80 | 5.95 | -0.32 | -5.10% | 6 | 503 | 27.34% |
| QCOM211022C00127000 | 2021-10-21 12:11PM EDT | 127.00 | 4.97 | 4.80 | 4.95 | -0.23 | -4.42% | 34 | 1,039 | 23.05% |
| QCOM211022C00128000 | 2021-10-21 1:05PM EDT | 128.00 | 3.90 | 3.80 | 4.00 | -0.35 | -8.24% | 8 | 907 | 25.78% |
| QCOM211022C00129000 | 2021-10-21 11:43AM EDT | 129.00 | 2.96 | 2.86 | 3.05 | -0.46 | -13.45% | 2 | 735 | 23.83% |
| QCOM211022C00130000 | 2021-10-21 1:00PM EDT | 130.00 | 2.08 | 1.96 | 2.21 | -0.30 | -12.61% | 111 | 1,354 | 24.22% |
| QCOM211022C00131000 | 2021-10-21 12:08PM EDT | 131.00 | 1.30 | 1.16 | 1.28 | -0.21 | -13.91% | 250 | 4,489 | 18.36% |
| QCOM211022C00132000 | 2021-10-21 1:18PM EDT | 132.00 | 0.60 | 0.55 | 0.62 | -0.38 | -38.78% | 659 | 1,200 | 16.65% |
| QCOM211022C00133000 | 2021-10-21 1:02PM EDT | 133.00 | 0.27 | 0.23 | 0.28 | -0.29 | -51.79% | 7,811 | 6,993 | 17.48% |
| QCOM211022C00134000 | 2021-10-21 1:05PM EDT | 134.00 | 0.12 | 0.10 | 0.12 | -0.19 | -61.29% | 221 | 1,250 | 18.65% |
| QCOM211022C00135000 | 2021-10-21 12:59PM EDT | 135.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 350 | 973 | 20.70% |
| QCOM211022C00136000 | 2021-10-21 1:03PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 16 | 610 | 23.63% |
| QCOM211022C00137000 | 2021-10-21 10:45AM EDT | 137.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 509 | 26.95% |
| QCOM211022C00138000 | 2021-10-21 12:57PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 37 | 339 | 31.25% |
| QCOM211022C00139000 | 2021-10-20 11:03AM EDT | 139.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 1,340 | 35.16% |
| QCOM211022C00140000 | 2021-10-21 10:48AM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 48 | 316 | 39.06% |
| QCOM211022C00141000 | 2021-10-20 11:04AM EDT | 141.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 167 | 40.63% |
| QCOM211022C00142000 | 2021-10-20 11:33AM EDT | 142.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 103 | 363 | 46.88% |
| QCOM211022C00143000 | 2021-10-19 11:06AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 430 | 43.75% |
| QCOM211022C00144000 | 2021-10-19 9:32AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 67 | 51.56% |
| QCOM211022C00145000 | 2021-10-18 1:04PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 143 | 53.13% |
| QCOM211022C00146000 | 2021-10-19 1:50PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 79 | 56.25% |
| QCOM211022C00147000 | 2021-10-18 2:57PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 246 | 60.16% |
| QCOM211022C00148000 | 2021-10-19 1:24PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 63.28% |
| QCOM211022C00149000 | 2021-10-20 10:49AM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 449 | 66.41% |
| QCOM211022C00150000 | 2021-10-19 1:24PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 69.53% |
| QCOM211022C00155000 | 2021-10-19 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 75.00% |
| QCOM211022C00160000 | 2021-10-15 2:54PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 105.47% |
| QCOM211022C00165000 | 2021-09-30 1:47PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 120.31% |
| QCOM211022C00170000 | 2021-09-14 11:48AM EDT | 170.00 | 0.63 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 150.39% |
| QCOM211022C00175000 | 2021-10-04 3:30PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 154 | 154 | 146.88% |
| QCOM211022C00180000 | 2021-09-14 12:37PM EDT | 180.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 6 | 273 | 177.34% |
| QCOM211022C00185000 | 2021-09-20 12:12AM EDT | 185.00 | 0.19 | - | 0.04 | 0.00 | - | - | 3 | 181.25% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM211022P00085000 | 2021-09-20 12:12AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 6 | 228.13% |
| QCOM211022P00090000 | 2021-09-20 12:12AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 200.00% |
| QCOM211022P00095000 | 2021-10-18 9:39AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 170.31% |
| QCOM211022P00100000 | 2021-10-14 2:01PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 125.00% |
| QCOM211022P00105000 | 2021-10-12 2:55PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 125.00% |
| QCOM211022P00110000 | 2021-10-20 10:43AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 96.88% |
| QCOM211022P00114000 | 2021-10-18 2:18AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 79.69% |
| QCOM211022P00115000 | 2021-10-20 12:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 65.63% |
| QCOM211022P00116000 | 2021-10-19 1:50PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 27 | 71.09% |
| QCOM211022P00117000 | 2021-10-15 3:46PM EDT | 117.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 134 | 64.06% |
| QCOM211022P00118000 | 2021-10-19 9:45AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 376 | 59.38% |
| QCOM211022P00119000 | 2021-10-18 3:28PM EDT | 119.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 346 | 55.47% |
| QCOM211022P00120000 | 2021-10-21 1:03PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 491 | 51.56% |
| QCOM211022P00121000 | 2021-10-20 12:55PM EDT | 121.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 298 | 51.56% |
| QCOM211022P00122000 | 2021-10-21 11:10AM EDT | 122.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 620 | 47.66% |
| QCOM211022P00123000 | 2021-10-21 11:10AM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 330 | 42.97% |
| QCOM211022P00124000 | 2021-10-21 10:03AM EDT | 124.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 258 | 41.02% |
| QCOM211022P00125000 | 2021-10-21 11:12AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 1,758 | 34.38% |
| QCOM211022P00126000 | 2021-10-21 1:10PM EDT | 126.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 289 | 32.03% |
| QCOM211022P00127000 | 2021-10-21 1:10PM EDT | 127.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 728 | 28.71% |
| QCOM211022P00128000 | 2021-10-21 12:36PM EDT | 128.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 117 | 1,622 | 25.78% |
| QCOM211022P00129000 | 2021-10-21 12:19PM EDT | 129.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 83 | 557 | 22.66% |
| QCOM211022P00130000 | 2021-10-21 12:57PM EDT | 130.00 | 0.16 | 0.15 | 0.19 | -0.11 | -40.74% | 206 | 1,167 | 21.19% |
| QCOM211022P00131000 | 2021-10-21 1:19PM EDT | 131.00 | 0.35 | 0.32 | 0.38 | -0.12 | -25.53% | 647 | 319 | 19.53% |
| QCOM211022P00132000 | 2021-10-21 1:18PM EDT | 132.00 | 0.72 | 0.69 | 0.79 | -0.09 | -11.11% | 206 | 470 | 19.48% |
| QCOM211022P00133000 | 2021-10-21 11:27AM EDT | 133.00 | 1.28 | 1.32 | 1.46 | -0.13 | -9.22% | 946 | 654 | 21.05% |
| QCOM211022P00134000 | 2021-10-21 10:39AM EDT | 134.00 | 2.11 | 2.18 | 2.34 | +0.38 | +21.97% | 1 | 157 | 25.10% |
| QCOM211022P00135000 | 2021-10-21 11:50AM EDT | 135.00 | 3.13 | 3.15 | 3.30 | +0.16 | +5.39% | 8 | 204 | 30.37% |
| QCOM211022P00136000 | 2021-10-21 1:03PM EDT | 136.00 | 4.15 | 4.10 | 4.30 | +1.10 | +36.07% | 11 | 103 | 36.62% |
| QCOM211022P00137000 | 2021-10-20 9:31AM EDT | 137.00 | 4.80 | 5.10 | 5.25 | 0.00 | - | 5 | 105 | 39.84% |
| QCOM211022P00138000 | 2021-10-20 2:02PM EDT | 138.00 | 5.83 | 6.05 | 6.25 | 0.00 | - | 7 | 41 | 45.31% |
| QCOM211022P00139000 | 2021-10-21 11:00AM EDT | 139.00 | 7.20 | 7.05 | 7.25 | -0.60 | -7.69% | 5 | 77 | 50.59% |
| QCOM211022P00140000 | 2021-10-21 1:19PM EDT | 140.00 | 8.17 | 8.05 | 8.25 | +1.17 | +16.71% | 20 | 177 | 55.76% |
| QCOM211022P00141000 | 2021-10-20 10:06AM EDT | 141.00 | 9.35 | 9.05 | 9.25 | 0.00 | - | 10 | 3 | 51.95% |
| QCOM211022P00142000 | 2021-10-19 3:14PM EDT | 142.00 | 9.38 | 10.10 | 10.25 | 0.00 | - | 5 | 25 | 59.18% |
| QCOM211022P00143000 | 2021-10-21 10:18AM EDT | 143.00 | 11.30 | 11.05 | 11.25 | -6.70 | -37.22% | 3 | 63 | 60.74% |
| QCOM211022P00144000 | 2021-10-20 3:24PM EDT | 144.00 | 11.87 | 12.05 | 12.25 | 0.00 | - | 2 | 6 | 64.84% |
| QCOM211022P00145000 | 2021-10-18 2:39PM EDT | 145.00 | 15.63 | 13.05 | 13.25 | 0.00 | - | 4 | 28 | 69.14% |
| QCOM211022P00146000 | 2021-10-18 2:39PM EDT | 146.00 | 16.63 | 14.05 | 14.25 | 0.00 | - | 4 | 1 | 73.24% |
| QCOM211022P00148000 | 2021-09-21 1:49PM EDT | 148.00 | 18.85 | 16.05 | 16.25 | 0.00 | - | 1 | 1 | 81.25% |
| QCOM211022P00150000 | 2021-10-12 12:01PM EDT | 150.00 | 27.60 | 18.05 | 18.25 | 0.00 | - | 1 | 1 | 89.06% |
| QCOM211022P00155000 | 2021-09-07 3:45PM EDT | 155.00 | 12.33 | 25.75 | 28.70 | 0.00 | - | - | 0 | 294.82% |
| QCOM211022P00160000 | 2021-09-08 10:00AM EDT | 160.00 | 18.00 | 32.30 | 34.50 | 0.00 | - | - | 0 | 361.62% |
| QCOM211022P00165000 | 2021-09-24 12:51PM EDT | 165.00 | 30.75 | 33.00 | 33.90 | 0.00 | - | 5 | 0 | 181.05% |
| QCOM211022P00170000 | 2021-10-07 10:14AM EDT | 170.00 | 39.90 | 38.05 | 38.75 | 0.00 | - | - | 0 | 194.53% |
© 2021 Verizon Media. All rights reserved.
