QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230210C00080000 | 2022-12-30 11:43AM EST | 80.00 | 29.70 | 53.20 | 54.00 | 0.00 | - | 13 | 13 | 0.00% |
| QCOM230210C00096000 | 2023-01-19 12:00PM EST | 96.00 | 22.75 | 38.45 | 39.55 | 0.00 | - | - | 9 | 164.26% |
| QCOM230210C00100000 | 2023-01-18 3:59PM EST | 100.00 | 22.80 | 34.60 | 35.50 | 0.00 | - | 1 | 2 | 94.53% |
| QCOM230210C00104000 | 2023-01-24 3:10PM EST | 104.00 | 27.33 | 30.45 | 31.55 | 0.00 | - | 3 | 9 | 131.84% |
| QCOM230210C00105000 | 2023-01-27 2:52PM EST | 105.00 | 29.70 | 29.65 | 30.65 | 0.00 | - | 3 | 4 | 98.44% |
| QCOM230210C00108000 | 2023-01-06 12:21PM EST | 108.00 | 10.05 | 26.60 | 27.65 | 0.00 | - | 10 | 10 | 85.94% |
| QCOM230210C00109000 | 2023-01-20 10:13AM EST | 109.00 | 11.30 | 25.35 | 27.05 | 0.00 | - | 40 | 47 | 90.63% |
| QCOM230210C00110000 | 2023-02-02 3:37PM EST | 110.00 | 25.60 | 24.65 | 25.60 | 0.00 | - | 2 | 40 | 79.69% |
| QCOM230210C00111000 | 2023-01-20 3:29PM EST | 111.00 | 13.19 | 23.95 | 24.50 | 0.00 | - | 7 | 22 | 86.04% |
| QCOM230210C00112000 | 2023-02-01 10:02AM EST | 112.00 | 22.98 | 23.00 | 23.45 | 0.00 | - | 2 | 411 | 82.81% |
| QCOM230210C00113000 | 2023-02-03 3:00PM EST | 113.00 | 22.11 | 22.00 | 22.50 | +2.31 | +11.67% | 3 | 11 | 81.25% |
| QCOM230210C00114000 | 2023-02-03 3:00PM EST | 114.00 | 21.00 | 20.90 | 21.50 | -3.62 | -14.70% | 17 | 13 | 74.41% |
| QCOM230210C00115000 | 2023-02-03 3:40PM EST | 115.00 | 19.98 | 20.00 | 20.45 | -0.53 | -2.58% | 10 | 60 | 72.95% |
| QCOM230210C00116000 | 2023-02-03 3:35PM EST | 116.00 | 18.80 | 18.90 | 19.40 | -1.18 | -5.91% | 4 | 27 | 64.06% |
| QCOM230210C00117000 | 2023-02-03 3:14PM EST | 117.00 | 18.15 | 18.00 | 18.50 | -3.41 | -15.82% | 16 | 114 | 67.97% |
| QCOM230210C00118000 | 2023-02-03 3:12PM EST | 118.00 | 17.01 | 17.00 | 17.50 | -1.14 | -6.28% | 8 | 37 | 64.75% |
| QCOM230210C00119000 | 2023-02-03 2:37PM EST | 119.00 | 16.60 | 16.00 | 16.45 | -2.85 | -14.65% | 5 | 24 | 59.96% |
| QCOM230210C00120000 | 2023-02-03 3:25PM EST | 120.00 | 15.24 | 15.05 | 15.50 | -0.69 | -4.33% | 253 | 305 | 59.47% |
| QCOM230210C00121000 | 2023-02-03 9:50AM EST | 121.00 | 13.74 | 14.05 | 14.50 | -1.87 | -11.98% | 1 | 60 | 56.06% |
| QCOM230210C00122000 | 2023-02-03 2:48PM EST | 122.00 | 13.48 | 12.90 | 13.60 | -1.09 | -7.48% | 14 | 92 | 51.56% |
| QCOM230210C00123000 | 2023-02-03 10:34AM EST | 123.00 | 13.40 | 12.05 | 12.60 | -2.40 | -15.19% | 2 | 65 | 51.56% |
| QCOM230210C00124000 | 2023-02-03 3:59PM EST | 124.00 | 11.32 | 11.10 | 11.60 | -3.63 | -24.28% | 15 | 71 | 57.32% |
| QCOM230210C00125000 | 2023-02-03 3:45PM EST | 125.00 | 10.25 | 10.15 | 10.60 | -1.39 | -11.94% | 14 | 140 | 53.42% |
| QCOM230210C00126000 | 2023-02-03 3:59PM EST | 126.00 | 9.47 | 9.20 | 9.65 | -3.80 | -28.64% | 10 | 52 | 50.83% |
| QCOM230210C00127000 | 2023-02-03 3:33PM EST | 127.00 | 8.38 | 8.30 | 8.70 | -1.32 | -13.61% | 10 | 345 | 48.05% |
| QCOM230210C00128000 | 2023-02-03 12:20PM EST | 128.00 | 9.07 | 7.30 | 7.75 | -0.13 | -1.41% | 5 | 190 | 45.07% |
| QCOM230210C00129000 | 2023-02-03 3:06PM EST | 129.00 | 6.53 | 6.55 | 7.05 | -3.87 | -37.21% | 30 | 289 | 46.97% |
| QCOM230210C00130000 | 2023-02-03 3:53PM EST | 130.00 | 6.00 | 5.70 | 6.05 | -1.60 | -21.05% | 265 | 473 | 42.33% |
| QCOM230210C00131000 | 2023-02-03 3:52PM EST | 131.00 | 4.92 | 5.00 | 5.20 | -2.17 | -30.61% | 102 | 198 | 40.16% |
| QCOM230210C00132000 | 2023-02-03 3:59PM EST | 132.00 | 4.40 | 4.25 | 4.45 | -2.10 | -32.31% | 250 | 188 | 39.16% |
| QCOM230210C00133000 | 2023-02-03 3:57PM EST | 133.00 | 3.76 | 3.60 | 3.75 | -1.99 | -34.61% | 377 | 160 | 38.18% |
| QCOM230210C00134000 | 2023-02-03 3:58PM EST | 134.00 | 3.10 | 3.00 | 3.15 | -2.10 | -40.38% | 265 | 297 | 37.92% |
| QCOM230210C00135000 | 2023-02-03 3:59PM EST | 135.00 | 2.58 | 2.48 | 2.68 | -2.17 | -45.68% | 978 | 1,830 | 38.67% |
| QCOM230210C00136000 | 2023-02-03 3:59PM EST | 136.00 | 2.07 | 2.01 | 2.09 | -2.53 | -55.00% | 584 | 301 | 36.79% |
| QCOM230210C00137000 | 2023-02-03 3:57PM EST | 137.00 | 1.70 | 1.62 | 1.68 | -2.05 | -54.67% | 836 | 387 | 36.62% |
| QCOM230210C00138000 | 2023-02-03 3:59PM EST | 138.00 | 1.31 | 1.25 | 1.36 | -2.25 | -63.20% | 637 | 478 | 36.96% |
| QCOM230210C00139000 | 2023-02-03 3:55PM EST | 139.00 | 1.12 | 0.97 | 1.05 | -2.23 | -66.57% | 496 | 377 | 36.57% |
| QCOM230210C00140000 | 2023-02-03 3:59PM EST | 140.00 | 0.81 | 0.74 | 0.84 | -2.03 | -71.48% | 2,649 | 1,016 | 37.09% |
| QCOM230210C00141000 | 2023-02-03 3:54PM EST | 141.00 | 0.62 | 0.57 | 0.65 | -1.91 | -75.49% | 673 | 609 | 37.21% |
| QCOM230210C00142000 | 2023-02-03 3:54PM EST | 142.00 | 0.52 | 0.43 | 0.51 | -1.70 | -76.58% | 661 | 277 | 37.60% |
| QCOM230210C00143000 | 2023-02-03 3:34PM EST | 143.00 | 0.32 | 0.33 | 0.38 | -1.69 | -84.08% | 223 | 159 | 37.50% |
| QCOM230210C00145000 | 2023-02-03 3:57PM EST | 145.00 | 0.21 | 0.19 | 0.23 | -1.30 | -86.09% | 2,117 | 1,432 | 38.53% |
| QCOM230210C00150000 | 2023-02-03 3:58PM EST | 150.00 | 0.08 | 0.05 | 0.08 | -0.68 | -89.47% | 1,506 | 1,072 | 42.58% |
| QCOM230210C00155000 | 2023-02-03 3:46PM EST | 155.00 | 0.03 | 0.00 | 0.06 | -0.39 | -92.86% | 461 | 395 | 51.17% |
| QCOM230210C00160000 | 2023-02-03 3:14PM EST | 160.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 143 | 242 | 54.30% |
| QCOM230210C00165000 | 2023-02-02 3:33PM EST | 165.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 2 | 287 | 59.38% |
| QCOM230210C00170000 | 2023-02-03 11:55AM EST | 170.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 15 | 141 | 67.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230210P00070000 | 2023-01-24 10:59AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 200 | 181.25% |
| QCOM230210P00075000 | 2023-01-30 1:39PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 146.88% |
| QCOM230210P00080000 | 2023-02-03 2:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 23 | 131.25% |
| QCOM230210P00085000 | 2023-02-02 3:54PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 108 | 129.69% |
| QCOM230210P00090000 | 2023-01-31 1:43PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 103.13% |
| QCOM230210P00095000 | 2023-01-30 9:48AM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 98 | 101.56% |
| QCOM230210P00096000 | 2023-02-01 11:40AM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 266 | 98.44% |
| QCOM230210P00097000 | 2023-02-01 11:42AM EST | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 175 | 225 | 95.31% |
| QCOM230210P00098000 | 2023-01-27 10:09AM EST | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 92.97% |
| QCOM230210P00099000 | 2023-01-27 11:11AM EST | 99.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 59 | 92.97% |
| QCOM230210P00100000 | 2023-02-01 2:48PM EST | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 79 | 87.50% |
| QCOM230210P00101000 | 2023-02-02 3:35PM EST | 101.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 25 | 30 | 91.41% |
| QCOM230210P00102000 | 2023-02-01 3:54PM EST | 102.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 41 | 89.06% |
| QCOM230210P00103000 | 2023-02-02 3:37PM EST | 103.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 93 | 120 | 82.03% |
| QCOM230210P00104000 | 2023-02-02 9:59AM EST | 104.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 89 | 83.59% |
| QCOM230210P00105000 | 2023-02-03 3:30PM EST | 105.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 78 | 75.00% |
| QCOM230210P00106000 | 2023-02-03 1:31PM EST | 106.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 93 | 74.22% |
| QCOM230210P00107000 | 2023-02-03 9:59AM EST | 107.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 35 | 182 | 69.53% |
| QCOM230210P00108000 | 2023-02-03 2:33PM EST | 108.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 93 | 67.19% |
| QCOM230210P00109000 | 2023-02-03 11:07AM EST | 109.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 254 | 57.81% |
| QCOM230210P00110000 | 2023-02-02 3:39PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 25 | 333 | 56.25% |
| QCOM230210P00111000 | 2023-02-02 3:34PM EST | 111.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 71 | 59.38% |
| QCOM230210P00112000 | 2023-02-03 10:58AM EST | 112.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 1 | 644 | 57.03% |
| QCOM230210P00113000 | 2023-02-03 11:18AM EST | 113.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 15 | 232 | 54.69% |
| QCOM230210P00114000 | 2023-02-03 3:13PM EST | 114.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 20 | 172 | 52.34% |
| QCOM230210P00115000 | 2023-02-03 2:50PM EST | 115.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 54 | 414 | 52.73% |
| QCOM230210P00116000 | 2023-02-02 12:00PM EST | 116.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 27 | 191 | 51.56% |
| QCOM230210P00117000 | 2023-02-03 12:39PM EST | 117.00 | 0.02 | 0.01 | 0.06 | -0.28 | -93.33% | 55 | 352 | 50.00% |
| QCOM230210P00118000 | 2023-02-03 3:37PM EST | 118.00 | 0.03 | 0.02 | 0.04 | -0.35 | -92.11% | 30 | 420 | 48.05% |
| QCOM230210P00119000 | 2023-02-03 3:53PM EST | 119.00 | 0.04 | 0.03 | 0.05 | -0.42 | -91.30% | 29 | 537 | 46.88% |
| QCOM230210P00120000 | 2023-02-03 3:32PM EST | 120.00 | 0.04 | 0.04 | 0.06 | -0.49 | -92.45% | 149 | 976 | 45.51% |
| QCOM230210P00121000 | 2023-02-03 1:55PM EST | 121.00 | 0.06 | 0.05 | 0.07 | -0.51 | -89.47% | 83 | 416 | 43.95% |
| QCOM230210P00122000 | 2023-02-03 2:42PM EST | 122.00 | 0.09 | 0.06 | 0.08 | -0.60 | -86.96% | 211 | 308 | 41.99% |
| QCOM230210P00123000 | 2023-02-03 3:46PM EST | 123.00 | 0.11 | 0.05 | 0.11 | -0.75 | -87.21% | 524 | 525 | 41.50% |
| QCOM230210P00124000 | 2023-02-03 3:55PM EST | 124.00 | 0.12 | 0.11 | 0.14 | -0.85 | -87.63% | 267 | 666 | 40.43% |
| QCOM230210P00125000 | 2023-02-03 3:58PM EST | 125.00 | 0.17 | 0.15 | 0.18 | -0.96 | -84.96% | 1,660 | 552 | 39.36% |
| QCOM230210P00126000 | 2023-02-03 3:49PM EST | 126.00 | 0.23 | 0.20 | 0.23 | -1.17 | -83.57% | 288 | 325 | 38.28% |
| QCOM230210P00127000 | 2023-02-03 3:58PM EST | 127.00 | 0.30 | 0.27 | 0.31 | -1.23 | -80.39% | 86 | 178 | 37.74% |
| QCOM230210P00128000 | 2023-02-03 3:58PM EST | 128.00 | 0.40 | 0.37 | 0.41 | -1.48 | -78.72% | 228 | 400 | 37.11% |
| QCOM230210P00129000 | 2023-02-03 3:59PM EST | 129.00 | 0.51 | 0.49 | 0.55 | -1.67 | -76.61% | 704 | 256 | 36.72% |
| QCOM230210P00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.68 | 0.66 | 0.73 | -1.77 | -72.24% | 5,103 | 4,143 | 36.45% |
| QCOM230210P00131000 | 2023-02-03 3:59PM EST | 131.00 | 0.91 | 0.87 | 0.94 | -1.94 | -68.07% | 579 | 282 | 35.89% |
| QCOM230210P00132000 | 2023-02-03 3:57PM EST | 132.00 | 1.16 | 1.16 | 1.22 | -1.98 | -63.06% | 2,411 | 246 | 35.69% |
| QCOM230210P00133000 | 2023-02-03 3:56PM EST | 133.00 | 1.51 | 1.48 | 1.55 | -2.05 | -57.58% | 329 | 245 | 35.43% |
| QCOM230210P00134000 | 2023-02-03 3:59PM EST | 134.00 | 1.85 | 1.87 | 1.95 | -1.94 | -51.19% | 434 | 124 | 35.25% |
| QCOM230210P00135000 | 2023-02-03 3:59PM EST | 135.00 | 2.31 | 2.33 | 2.42 | -2.09 | -47.50% | 2,367 | 586 | 35.21% |
| QCOM230210P00136000 | 2023-02-03 3:58PM EST | 136.00 | 2.87 | 2.86 | 2.95 | -2.23 | -43.73% | 358 | 97 | 35.03% |
| QCOM230210P00137000 | 2023-02-03 3:41PM EST | 137.00 | 3.46 | 3.45 | 3.55 | -2.14 | -38.21% | 384 | 119 | 34.99% |
| QCOM230210P00138000 | 2023-02-03 3:55PM EST | 138.00 | 3.90 | 4.05 | 4.25 | -2.05 | -34.45% | 457 | 250 | 35.52% |
| QCOM230210P00139000 | 2023-02-03 3:57PM EST | 139.00 | 4.75 | 4.75 | 4.95 | -2.15 | -31.16% | 147 | 99 | 35.21% |
| QCOM230210P00140000 | 2023-02-03 3:55PM EST | 140.00 | 5.35 | 5.50 | 5.70 | -2.03 | -27.51% | 191 | 174 | 34.77% |
| QCOM230210P00141000 | 2023-02-03 1:54PM EST | 141.00 | 5.95 | 6.20 | 6.55 | -1.80 | -23.23% | 36 | 45 | 35.45% |
| QCOM230210P00142000 | 2023-02-03 1:37PM EST | 142.00 | 6.60 | 6.95 | 7.50 | -1.94 | -22.72% | 59 | 53 | 37.84% |
| QCOM230210P00143000 | 2023-02-03 12:48PM EST | 143.00 | 6.20 | 7.95 | 8.35 | -3.10 | -33.33% | 34 | 51 | 37.26% |
| QCOM230210P00145000 | 2023-02-03 3:02PM EST | 145.00 | 10.23 | 9.85 | 10.30 | -1.02 | -9.07% | 40 | 52 | 41.80% |
| QCOM230210P00150000 | 2023-02-03 9:44AM EST | 150.00 | 16.83 | 14.65 | 15.15 | +2.13 | +14.49% | 1 | 13 | 48.83% |
| QCOM230210P00155000 | 2023-02-03 10:09AM EST | 155.00 | 18.75 | 19.60 | 20.15 | -0.85 | -4.34% | 6 | 11 | 60.55% |
© 2023 Yahoo. All rights reserved.
