QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00070000 | 2023-06-06 9:30AM EDT | 70.00 | 43.00 | 46.50 | 46.95 | 0.00 | - | 1 | 1 | 344.53% |
| QCOM230609C00075000 | 2023-06-02 3:38PM EDT | 75.00 | 40.67 | 41.60 | 41.85 | 0.00 | - | 1 | 1 | 304.49% |
| QCOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 35.78 | 36.45 | 36.85 | 0.00 | - | 1 | 1 | 259.38% |
| QCOM230609C00085000 | 2023-05-30 3:52PM EDT | 85.00 | 31.30 | 31.40 | 31.80 | 0.00 | - | 23 | 0 | 219.53% |
| QCOM230609C00090000 | 2023-05-30 11:00AM EDT | 90.00 | 24.15 | 26.40 | 27.00 | 0.00 | - | 1 | 0 | 194.24% |
| QCOM230609C00092000 | 2023-06-02 10:42AM EDT | 92.00 | 24.35 | 24.40 | 24.85 | 0.00 | - | 1 | 1 | 175.20% |
| QCOM230609C00093000 | 2023-05-25 3:28PM EDT | 93.00 | 11.00 | 23.40 | 23.75 | 0.00 | - | - | 0 | 164.75% |
| QCOM230609C00094000 | 2023-05-30 3:53PM EDT | 94.00 | 22.20 | 22.40 | 22.55 | 0.00 | - | 15 | 0 | 150.10% |
| QCOM230609C00095000 | 2023-06-01 9:34AM EDT | 95.00 | 19.25 | 21.60 | 21.85 | 0.00 | - | 1 | 1 | 162.70% |
| QCOM230609C00096000 | 2023-05-24 10:19AM EDT | 96.00 | 6.80 | 20.55 | 20.90 | 0.00 | - | - | 0 | 156.15% |
| QCOM230609C00097000 | 2023-05-30 3:52PM EDT | 97.00 | 19.05 | 19.60 | 19.85 | 0.00 | - | 24 | 0 | 149.61% |
| QCOM230609C00098000 | 2023-05-30 3:52PM EDT | 98.00 | 18.30 | 18.65 | 18.85 | 0.00 | - | 78 | 0 | 144.53% |
| QCOM230609C00099000 | 2023-05-31 11:53AM EDT | 99.00 | 13.45 | 17.30 | 17.65 | 0.00 | - | 23 | 17 | 119.92% |
| QCOM230609C00100000 | 2023-06-06 10:44AM EDT | 100.00 | 14.71 | 16.35 | 16.55 | 0.00 | - | 22 | 42 | 112.11% |
| QCOM230609C00101000 | 2023-05-31 3:44PM EDT | 101.00 | 12.60 | 15.25 | 15.80 | 0.00 | - | 6 | 10 | 111.43% |
| QCOM230609C00102000 | 2023-06-06 10:14AM EDT | 102.00 | 12.85 | 14.45 | 14.85 | 0.00 | - | 7 | 3 | 112.89% |
| QCOM230609C00103000 | 2023-05-31 2:38PM EDT | 103.00 | 11.07 | 13.55 | 13.85 | 0.00 | - | 5 | 6 | 109.18% |
| QCOM230609C00104000 | 2023-05-31 10:58AM EDT | 104.00 | 8.94 | 12.50 | 12.80 | 0.00 | - | 9 | 9 | 100.10% |
| QCOM230609C00105000 | 2023-06-07 9:30AM EDT | 105.00 | 12.29 | 11.55 | 11.75 | +2.64 | +27.36% | 1 | 51 | 93.75% |
| QCOM230609C00106000 | 2023-06-07 10:40AM EDT | 106.00 | 10.84 | 10.45 | 10.80 | +3.84 | +54.86% | 1 | 2 | 86.04% |
| QCOM230609C00107000 | 2023-06-07 9:51AM EDT | 107.00 | 9.05 | 9.50 | 9.85 | +0.65 | +7.74% | 2 | 3 | 81.93% |
| QCOM230609C00108000 | 2023-06-06 11:48AM EDT | 108.00 | 8.80 | 8.55 | 8.90 | 0.00 | - | 13 | 154 | 77.54% |
| QCOM230609C00109000 | 2023-06-06 3:59PM EDT | 109.00 | 7.49 | 7.30 | 7.65 | 0.00 | - | 24 | 176 | 59.86% |
| QCOM230609C00110000 | 2023-06-07 11:42AM EDT | 110.00 | 6.60 | 6.70 | 6.80 | +0.25 | +3.94% | 61 | 932 | 64.84% |
| QCOM230609C00111000 | 2023-06-07 10:09AM EDT | 111.00 | 6.00 | 5.65 | 5.85 | +0.48 | +8.70% | 4 | 472 | 57.81% |
| QCOM230609C00112000 | 2023-06-07 11:41AM EDT | 112.00 | 4.53 | 4.50 | 4.70 | -0.02 | -0.44% | 26 | 958 | 48.88% |
| QCOM230609C00113000 | 2023-06-07 10:09AM EDT | 113.00 | 3.40 | 3.75 | 3.95 | -0.27 | -7.36% | 27 | 1,212 | 49.02% |
| QCOM230609C00114000 | 2023-06-07 11:43AM EDT | 114.00 | 2.79 | 2.73 | 2.91 | -0.01 | -0.36% | 57 | 2,233 | 39.60% |
| QCOM230609C00115000 | 2023-06-07 11:48AM EDT | 115.00 | 2.00 | 2.10 | 2.21 | -0.07 | -3.38% | 243 | 1,559 | 38.18% |
| QCOM230609C00116000 | 2023-06-07 11:50AM EDT | 116.00 | 1.49 | 1.48 | 1.51 | -0.01 | -0.67% | 393 | 1,382 | 34.72% |
| QCOM230609C00117000 | 2023-06-07 11:49AM EDT | 117.00 | 1.01 | 1.01 | 1.05 | -0.02 | -1.94% | 1,567 | 3,086 | 34.47% |
| QCOM230609C00118000 | 2023-06-07 11:50AM EDT | 118.00 | 0.64 | 0.64 | 0.66 | -0.03 | -4.48% | 2,609 | 4,773 | 33.30% |
| QCOM230609C00119000 | 2023-06-07 11:41AM EDT | 119.00 | 0.34 | 0.39 | 0.40 | -0.07 | -17.07% | 2,092 | 996 | 32.81% |
| QCOM230609C00120000 | 2023-06-07 11:48AM EDT | 120.00 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 2,039 | 6,202 | 32.96% |
| QCOM230609C00121000 | 2023-06-07 10:51AM EDT | 121.00 | 0.09 | 0.16 | 0.17 | -0.09 | -50.00% | 304 | 553 | 34.96% |
| QCOM230609C00122000 | 2023-06-07 10:42AM EDT | 122.00 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 51 | 669 | 36.72% |
| QCOM230609C00123000 | 2023-06-07 10:52AM EDT | 123.00 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 106 | 434 | 38.87% |
| QCOM230609C00124000 | 2023-06-07 11:09AM EDT | 124.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 3 | 1,208 | 41.21% |
| QCOM230609C00125000 | 2023-06-07 10:42AM EDT | 125.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 69 | 1,224 | 42.58% |
| QCOM230609C00126000 | 2023-06-07 10:45AM EDT | 126.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 112 | 1,675 | 44.92% |
| QCOM230609C00127000 | 2023-06-07 10:53AM EDT | 127.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 10 | 309 | 48.44% |
| QCOM230609C00128000 | 2023-06-06 3:49PM EDT | 128.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 361 | 50.00% |
| QCOM230609C00129000 | 2023-06-05 3:41PM EDT | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 28 | 50.39% |
| QCOM230609C00130000 | 2023-06-06 3:13PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 918 | 53.52% |
| QCOM230609C00131000 | 2023-06-06 1:51PM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 545 | 54.69% |
| QCOM230609C00132000 | 2023-06-06 10:17AM EDT | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 74 | 54.69% |
| QCOM230609C00133000 | 2023-06-05 2:25PM EDT | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 145 | 154 | 57.81% |
| QCOM230609C00135000 | 2023-06-07 11:29AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 145 | 66.41% |
| QCOM230609C00140000 | 2023-06-05 12:54PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 574 | 76.56% |
| QCOM230609C00145000 | 2023-06-05 12:56PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 93.75% |
| QCOM230609C00150000 | 2023-05-30 3:47PM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 106.25% |
| QCOM230609C00160000 | 2023-05-30 12:30PM EDT | 160.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 210 | 129.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00075000 | 2023-05-18 12:30PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 162.50% |
| QCOM230609P00080000 | 2023-06-06 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 137.50% |
| QCOM230609P00085000 | 2023-06-07 10:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 118.75% |
| QCOM230609P00090000 | 2023-06-07 10:38AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 162 | 96.88% |
| QCOM230609P00091000 | 2023-05-30 2:55PM EDT | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 10 | 104.69% |
| QCOM230609P00092000 | 2023-06-01 12:51PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 99.22% |
| QCOM230609P00093000 | 2023-06-01 9:42AM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 95.31% |
| QCOM230609P00094000 | 2023-06-01 11:54AM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 91.41% |
| QCOM230609P00095000 | 2023-06-02 2:32PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 1,082 | 87.50% |
| QCOM230609P00096000 | 2023-06-06 1:46PM EDT | 96.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 82.81% |
| QCOM230609P00097000 | 2023-06-06 9:42AM EDT | 97.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 6 | 144 | 79.69% |
| QCOM230609P00098000 | 2023-06-06 9:57AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 276 | 75.00% |
| QCOM230609P00099000 | 2023-06-05 3:34PM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 163 | 67.19% |
| QCOM230609P00100000 | 2023-06-07 10:07AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,096 | 67.19% |
| QCOM230609P00101000 | 2023-06-07 10:35AM EDT | 101.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 107 | 63.28% |
| QCOM230609P00102000 | 2023-06-07 10:35AM EDT | 102.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 273 | 59.38% |
| QCOM230609P00103000 | 2023-06-07 9:30AM EDT | 103.00 | 0.06 | 0.00 | 0.02 | +0.04 | +200.00% | 6 | 105 | 53.13% |
| QCOM230609P00104000 | 2023-06-06 3:31PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 203 | 53.13% |
| QCOM230609P00105000 | 2023-06-07 9:58AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 248 | 49.22% |
| QCOM230609P00106000 | 2023-06-07 11:27AM EDT | 106.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 112 | 504 | 47.66% |
| QCOM230609P00107000 | 2023-06-07 11:12AM EDT | 107.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 415 | 43.36% |
| QCOM230609P00108000 | 2023-06-07 10:48AM EDT | 108.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 209 | 584 | 39.06% |
| QCOM230609P00109000 | 2023-06-07 11:00AM EDT | 109.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 803 | 36.33% |
| QCOM230609P00110000 | 2023-06-07 11:49AM EDT | 110.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 24 | 1,520 | 33.20% |
| QCOM230609P00111000 | 2023-06-07 11:11AM EDT | 111.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 801 | 450 | 29.69% |
| QCOM230609P00112000 | 2023-06-07 11:18AM EDT | 112.00 | 0.15 | 0.09 | 0.10 | +0.03 | +25.00% | 100 | 1,538 | 27.93% |
| QCOM230609P00113000 | 2023-06-07 11:49AM EDT | 113.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 191 | 772 | 25.20% |
| QCOM230609P00114000 | 2023-06-07 11:27AM EDT | 114.00 | 0.41 | 0.25 | 0.27 | +0.03 | +7.89% | 140 | 1,626 | 23.68% |
| QCOM230609P00115000 | 2023-06-07 11:49AM EDT | 115.00 | 0.47 | 0.46 | 0.47 | -0.16 | -25.40% | 282 | 897 | 21.97% |
| QCOM230609P00116000 | 2023-06-07 11:42AM EDT | 116.00 | 0.88 | 0.77 | 0.80 | -0.17 | -16.19% | 379 | 697 | 20.31% |
| QCOM230609P00117000 | 2023-06-07 11:16AM EDT | 117.00 | 1.41 | 1.27 | 1.30 | -0.39 | -21.67% | 71 | 362 | 18.31% |
| QCOM230609P00118000 | 2023-06-07 11:50AM EDT | 118.00 | 1.85 | 1.81 | 1.94 | -0.41 | -18.14% | 724 | 869 | 12.50% |
| QCOM230609P00119000 | 2023-06-06 3:29PM EDT | 119.00 | 3.00 | 2.63 | 2.76 | 0.00 | - | 3 | 29 | 0.00% |
| QCOM230609P00120000 | 2023-06-06 2:01PM EDT | 120.00 | 4.50 | 3.50 | 3.65 | 0.00 | - | 206 | 114 | 0.00% |
| QCOM230609P00121000 | 2023-06-07 11:12AM EDT | 121.00 | 5.19 | 4.40 | 4.55 | +0.49 | +10.43% | 14 | 21 | 0.00% |
| QCOM230609P00123000 | 2023-05-30 10:07AM EDT | 123.00 | 10.00 | 6.35 | 6.65 | 0.00 | - | - | 1 | 0.00% |
| QCOM230609P00124000 | 2023-06-05 11:16AM EDT | 124.00 | 9.50 | 7.20 | 7.60 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM230609P00125000 | 2023-06-07 10:17AM EDT | 125.00 | 8.05 | 8.50 | 8.65 | -0.60 | -6.94% | 1 | 5 | 0.00% |
| QCOM230609P00126000 | 2023-06-02 1:38PM EDT | 126.00 | 10.43 | 9.25 | 9.60 | 0.00 | - | 3 | 3 | 0.00% |
| QCOM230609P00127000 | 2023-05-26 12:31PM EDT | 127.00 | 19.45 | 10.20 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM230609P00128000 | 2023-05-30 2:32PM EDT | 128.00 | 13.75 | 11.20 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| QCOM230609P00129000 | 2023-06-06 3:50PM EDT | 129.00 | 13.00 | 12.35 | 12.45 | 0.00 | - | 5 | 5 | 0.00% |
| QCOM230609P00130000 | 2023-06-01 11:57AM EDT | 130.00 | 15.10 | 13.30 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| QCOM230609P00131000 | 2023-05-31 10:50AM EDT | 131.00 | 18.05 | 14.30 | 14.50 | 0.00 | - | - | 0 | 0.00% |
| QCOM230609P00133000 | 2023-06-06 10:01AM EDT | 133.00 | 18.80 | 16.20 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230609P00150000 | 2023-05-12 2:40PM EDT | 150.00 | 47.65 | 33.15 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230609P00155000 | 2023-06-06 9:32AM EDT | 155.00 | 42.65 | 38.10 | 38.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.