QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220930C00085000 | 2022-09-21 3:27PM EDT | 85.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220930C00095000 | 2022-09-21 2:45PM EDT | 95.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220930C00100000 | 2022-09-26 2:51PM EDT | 100.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM220930C00104000 | 2022-09-23 3:07PM EDT | 104.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM220930C00105000 | 2022-09-26 9:30AM EDT | 105.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930C00106000 | 2022-09-26 11:41AM EDT | 106.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930C00109000 | 2022-09-26 10:33AM EDT | 109.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM220930C00110000 | 2022-09-26 3:41PM EDT | 110.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM220930C00111000 | 2022-09-26 1:30PM EDT | 111.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM220930C00112000 | 2022-09-26 1:11PM EDT | 112.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930C00113000 | 2022-09-26 1:45PM EDT | 113.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM220930C00114000 | 2022-09-26 1:30PM EDT | 114.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM220930C00115000 | 2022-09-26 3:22PM EDT | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QCOM220930C00116000 | 2022-09-26 2:49PM EDT | 116.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QCOM220930C00117000 | 2022-09-26 2:47PM EDT | 117.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QCOM220930C00118000 | 2022-09-26 1:51PM EDT | 118.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QCOM220930C00119000 | 2022-09-26 3:22PM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM220930C00120000 | 2022-09-26 3:58PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.78% |
| QCOM220930C00121000 | 2022-09-26 3:54PM EDT | 121.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 3.13% |
| QCOM220930C00122000 | 2022-09-26 3:59PM EDT | 122.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 6.25% |
| QCOM220930C00123000 | 2022-09-26 3:39PM EDT | 123.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| QCOM220930C00124000 | 2022-09-26 3:57PM EDT | 124.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| QCOM220930C00125000 | 2022-09-26 3:59PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| QCOM220930C00126000 | 2022-09-26 3:51PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| QCOM220930C00127000 | 2022-09-26 3:59PM EDT | 127.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| QCOM220930C00128000 | 2022-09-26 3:38PM EDT | 128.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| QCOM220930C00129000 | 2022-09-26 3:59PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| QCOM220930C00130000 | 2022-09-26 3:59PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| QCOM220930C00131000 | 2022-09-26 3:48PM EDT | 131.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| QCOM220930C00132000 | 2022-09-26 3:43PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| QCOM220930C00133000 | 2022-09-26 3:59PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| QCOM220930C00134000 | 2022-09-26 1:30PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| QCOM220930C00135000 | 2022-09-26 3:03PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| QCOM220930C00136000 | 2022-09-26 3:10PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QCOM220930C00137000 | 2022-09-26 3:47PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QCOM220930C00138000 | 2022-09-26 1:00PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QCOM220930C00139000 | 2022-09-26 12:41PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM220930C00140000 | 2022-09-26 1:25PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| QCOM220930C00141000 | 2022-09-26 3:56PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM220930C00142000 | 2022-09-23 12:53PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM220930C00143000 | 2022-09-26 10:36AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QCOM220930C00144000 | 2022-09-26 9:37AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM220930C00145000 | 2022-09-23 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| QCOM220930C00146000 | 2022-09-23 10:50AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00147000 | 2022-09-26 11:48AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00148000 | 2022-09-22 10:01AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM220930C00149000 | 2022-09-23 10:27AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00150000 | 2022-09-23 11:57AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220930C00152500 | 2022-09-23 3:47PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00155000 | 2022-09-26 3:39PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QCOM220930C00157500 | 2022-09-09 2:44PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220930C00160000 | 2022-09-26 10:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| QCOM220930C00165000 | 2022-09-26 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| QCOM220930C00170000 | 2022-09-22 10:11AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00175000 | 2022-09-26 3:39PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| QCOM220930C00180000 | 2022-09-01 10:23AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220930C00185000 | 2022-08-18 11:33AM EDT | 185.00 | 0.27 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
| QCOM220930C00190000 | 2022-09-14 10:13AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM220930C00200000 | 2022-08-23 11:19AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220930P00075000 | 2022-09-01 1:31PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM220930P00080000 | 2022-09-15 11:01AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220930P00085000 | 2022-09-22 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220930P00090000 | 2022-09-26 1:54PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| QCOM220930P00095000 | 2022-09-26 10:44AM EDT | 95.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 0 | 78.13% |
| QCOM220930P00100000 | 2022-09-26 3:58PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| QCOM220930P00101000 | 2022-09-26 10:24AM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QCOM220930P00102000 | 2022-09-26 3:57PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QCOM220930P00103000 | 2022-09-26 1:55PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QCOM220930P00104000 | 2022-09-26 1:58PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| QCOM220930P00105000 | 2022-09-26 3:10PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| QCOM220930P00106000 | 2022-09-26 1:59PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| QCOM220930P00107000 | 2022-09-26 11:30AM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QCOM220930P00108000 | 2022-09-26 3:57PM EDT | 108.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| QCOM220930P00109000 | 2022-09-26 3:49PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| QCOM220930P00110000 | 2022-09-26 3:59PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 25.00% |
| QCOM220930P00111000 | 2022-09-26 3:59PM EDT | 111.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QCOM220930P00112000 | 2022-09-26 3:08PM EDT | 112.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QCOM220930P00113000 | 2022-09-26 3:55PM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| QCOM220930P00114000 | 2022-09-26 3:49PM EDT | 114.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| QCOM220930P00115000 | 2022-09-26 3:58PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| QCOM220930P00116000 | 2022-09-26 3:47PM EDT | 116.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| QCOM220930P00117000 | 2022-09-26 3:58PM EDT | 117.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| QCOM220930P00118000 | 2022-09-26 3:58PM EDT | 118.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| QCOM220930P00119000 | 2022-09-26 3:38PM EDT | 119.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| QCOM220930P00120000 | 2022-09-26 3:59PM EDT | 120.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| QCOM220930P00121000 | 2022-09-26 3:55PM EDT | 121.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| QCOM220930P00122000 | 2022-09-26 3:54PM EDT | 122.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| QCOM220930P00123000 | 2022-09-26 3:56PM EDT | 123.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| QCOM220930P00124000 | 2022-09-26 3:56PM EDT | 124.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QCOM220930P00125000 | 2022-09-26 3:46PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QCOM220930P00126000 | 2022-09-26 3:38PM EDT | 126.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM220930P00127000 | 2022-09-26 12:28PM EDT | 127.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM220930P00128000 | 2022-09-26 12:56PM EDT | 128.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM220930P00129000 | 2022-09-26 1:53PM EDT | 129.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM220930P00130000 | 2022-09-26 3:56PM EDT | 130.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QCOM220930P00131000 | 2022-09-26 3:28PM EDT | 131.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00132000 | 2022-09-26 2:04PM EDT | 132.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220930P00133000 | 2022-09-26 3:02PM EDT | 133.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930P00134000 | 2022-09-26 3:26PM EDT | 134.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM220930P00135000 | 2022-09-26 2:30PM EDT | 135.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| QCOM220930P00136000 | 2022-09-26 2:14PM EDT | 136.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM220930P00137000 | 2022-09-26 1:38PM EDT | 137.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220930P00138000 | 2022-09-23 2:08PM EDT | 138.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00139000 | 2022-09-26 10:17AM EDT | 139.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM220930P00140000 | 2022-09-23 3:01PM EDT | 140.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM220930P00141000 | 2022-09-23 9:36AM EDT | 141.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220930P00142000 | 2022-09-26 10:30AM EDT | 142.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00143000 | 2022-09-22 1:50PM EDT | 143.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220930P00144000 | 2022-09-23 10:47AM EDT | 144.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00145000 | 2022-09-23 11:54AM EDT | 145.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00146000 | 2022-09-22 11:30AM EDT | 146.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00147000 | 2022-09-21 3:25PM EDT | 147.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM220930P00148000 | 2022-09-21 2:43PM EDT | 148.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220930P00149000 | 2022-09-22 3:47PM EDT | 149.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00150000 | 2022-09-20 3:45PM EDT | 150.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930P00155000 | 2022-09-19 10:10AM EDT | 155.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220930P00160000 | 2022-09-21 2:33PM EDT | 160.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM220930P00185000 | 2022-09-20 11:47AM EDT | 185.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220930P00190000 | 2022-09-21 2:45PM EDT | 190.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220930P00200000 | 2022-09-23 3:42PM EDT | 200.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220930P00210000 | 2022-09-19 12:31PM EDT | 210.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220930P00215000 | 2022-09-26 3:38PM EDT | 215.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
