QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240531C00130000 | 2024-05-09 9:31AM EDT | 130.00 | 51.65 | 72.10 | 73.70 | 0.00 | - | 1 | 5 | 166.70% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 135.00 | 28.65 | 67.10 | 69.00 | 0.00 | - | 2 | 2 | 114.45% |
| QCOM240531C00140000 | 2024-05-22 12:13PM EDT | 140.00 | 63.61 | 62.10 | 64.00 | +23.26 | +57.65% | 2 | 2 | 105.27% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 145.00 | 34.41 | 57.10 | 59.00 | 0.00 | - | 1 | 3 | 96.48% |
| QCOM240531C00150000 | 2024-05-16 10:38AM EDT | 150.00 | 44.10 | 52.10 | 53.70 | 0.00 | - | 3 | 10 | 120.51% |
| QCOM240531C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 38.84 | 47.15 | 48.70 | 0.00 | - | 1 | 21 | 109.67% |
| QCOM240531C00157500 | 2024-05-14 10:59AM EDT | 157.50 | 30.81 | 44.65 | 46.50 | 0.00 | - | - | 4 | 77.34% |
| QCOM240531C00160000 | 2024-05-22 11:37AM EDT | 160.00 | 44.90 | 42.25 | 44.05 | +3.90 | +9.51% | 20 | 182 | 78.03% |
| QCOM240531C00162500 | 2024-05-21 10:11AM EDT | 162.50 | 34.73 | 39.65 | 41.15 | 0.00 | - | 21 | 23 | 92.48% |
| QCOM240531C00165000 | 2024-05-22 3:37PM EDT | 165.00 | 38.30 | 37.15 | 39.00 | +8.97 | +30.58% | 1 | 133 | 64.84% |
| QCOM240531C00170000 | 2024-05-20 3:35PM EDT | 170.00 | 29.02 | 32.20 | 33.60 | 0.00 | - | 4 | 330 | 75.88% |
| QCOM240531C00172500 | 2024-05-20 1:49PM EDT | 172.50 | 25.64 | 29.65 | 31.55 | 0.00 | - | 5 | 0 | 54.10% |
| QCOM240531C00175000 | 2024-05-20 1:49PM EDT | 175.00 | 23.16 | 27.20 | 28.65 | 0.00 | - | 8 | 88 | 67.14% |
| QCOM240531C00177500 | 2024-05-20 1:49PM EDT | 177.50 | 20.71 | 24.65 | 26.20 | 0.00 | - | 5 | 7 | 63.18% |
| QCOM240531C00180000 | 2024-05-22 12:21PM EDT | 180.00 | 23.74 | 22.35 | 24.05 | +2.49 | +11.72% | 8 | 386 | 64.45% |
| QCOM240531C00182500 | 2024-05-20 1:49PM EDT | 182.50 | 15.83 | 19.90 | 21.65 | 0.00 | - | 6 | 6 | 60.62% |
| QCOM240531C00185000 | 2024-05-22 11:35AM EDT | 185.00 | 18.84 | 17.40 | 19.00 | +3.07 | +19.47% | 8 | 1,313 | 52.83% |
| QCOM240531C00187500 | 2024-05-22 1:08PM EDT | 187.50 | 16.30 | 15.00 | 16.70 | +2.10 | +14.79% | 2 | 129 | 50.15% |
| QCOM240531C00190000 | 2024-05-22 3:54PM EDT | 190.00 | 12.61 | 12.65 | 14.15 | +1.51 | +13.60% | 368 | 1,131 | 43.80% |
| QCOM240531C00192500 | 2024-05-22 3:16PM EDT | 192.50 | 10.55 | 10.20 | 11.35 | +1.35 | +14.67% | 40 | 1,425 | 34.28% |
| QCOM240531C00195000 | 2024-05-22 3:27PM EDT | 195.00 | 8.69 | 7.95 | 8.90 | +1.69 | +24.14% | 63 | 1,403 | 29.22% |
| QCOM240531C00197500 | 2024-05-22 2:18PM EDT | 197.50 | 6.30 | 6.45 | 6.90 | +1.05 | +20.00% | 180 | 961 | 28.25% |
| QCOM240531C00200000 | 2024-05-22 3:59PM EDT | 200.00 | 4.80 | 4.80 | 5.05 | +0.90 | +23.08% | 1,314 | 2,497 | 26.82% |
| QCOM240531C00202500 | 2024-05-22 3:59PM EDT | 202.50 | 3.35 | 3.40 | 3.60 | +0.72 | +27.38% | 498 | 912 | 26.62% |
| QCOM240531C00205000 | 2024-05-22 3:59PM EDT | 205.00 | 2.36 | 2.31 | 2.47 | +0.66 | +38.82% | 1,953 | 883 | 26.65% |
| QCOM240531C00207500 | 2024-05-22 3:53PM EDT | 207.50 | 1.36 | 1.43 | 1.66 | +0.28 | +25.93% | 2,196 | 149 | 27.05% |
| QCOM240531C00210000 | 2024-05-22 3:59PM EDT | 210.00 | 0.98 | 0.93 | 1.04 | +0.25 | +34.25% | 1,309 | 1,134 | 27.03% |
| QCOM240531C00212500 | 2024-05-22 3:39PM EDT | 212.50 | 0.62 | 0.60 | 0.68 | +0.17 | +37.78% | 53 | 288 | 27.81% |
| QCOM240531C00215000 | 2024-05-22 2:58PM EDT | 215.00 | 0.42 | 0.37 | 0.49 | +0.11 | +35.48% | 337 | 244 | 29.47% |
| QCOM240531C00220000 | 2024-05-22 3:58PM EDT | 220.00 | 0.20 | 0.20 | 0.24 | +0.04 | +25.00% | 1,328 | 88 | 31.93% |
| QCOM240531C00225000 | 2024-05-22 3:51PM EDT | 225.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 374 | 85 | 35.16% |
| QCOM240531C00230000 | 2024-05-22 12:57PM EDT | 230.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 4 | 24 | 38.38% |
| QCOM240531C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 64.84% |
| QCOM240531C00250000 | 2024-05-22 3:46PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 4 | 50.78% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 1 | 138.28% |
| QCOM240531P00120000 | 2024-05-15 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 9 | 141.60% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 148.24% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 7 | 15 | 139.84% |
| QCOM240531P00135000 | 2024-05-15 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 30 | 129.39% |
| QCOM240531P00140000 | 2024-05-17 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 35 | 96.48% |
| QCOM240531P00145000 | 2024-05-21 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 15 | 43 | 109.38% |
| QCOM240531P00150000 | 2024-05-21 12:21PM EDT | 150.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 63 | 99.80% |
| QCOM240531P00155000 | 2024-05-17 9:55AM EDT | 155.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 3 | 267 | 90.43% |
| QCOM240531P00160000 | 2024-05-22 10:01AM EDT | 160.00 | 0.09 | 0.00 | 0.56 | +0.07 | +350.00% | 2 | 152 | 81.25% |
| QCOM240531P00165000 | 2024-05-22 12:02PM EDT | 165.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 121 | 2,633 | 53.52% |
| QCOM240531P00167500 | 2024-05-16 10:20AM EDT | 167.50 | 0.02 | 0.00 | 0.56 | -0.03 | -60.00% | 10 | 4 | 67.87% |
| QCOM240531P00170000 | 2024-05-22 1:16PM EDT | 170.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 60 | 794 | 53.61% |
| QCOM240531P00172500 | 2024-05-20 2:54PM EDT | 172.50 | 0.02 | 0.00 | 0.57 | -0.01 | -33.33% | 20 | 33 | 59.28% |
| QCOM240531P00175000 | 2024-05-22 1:16PM EDT | 175.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 40 | 252 | 41.60% |
| QCOM240531P00177500 | 2024-05-21 9:33AM EDT | 177.50 | 0.03 | 0.00 | 0.26 | -0.05 | -62.50% | 20 | 27 | 49.71% |
| QCOM240531P00180000 | 2024-05-22 11:31AM EDT | 180.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 1 | 668 | 36.33% |
| QCOM240531P00182500 | 2024-05-22 10:41AM EDT | 182.50 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 21 | 142 | 33.99% |
| QCOM240531P00185000 | 2024-05-22 2:11PM EDT | 185.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 14 | 578 | 31.74% |
| QCOM240531P00187500 | 2024-05-22 2:00PM EDT | 187.50 | 0.13 | 0.15 | 0.19 | -0.08 | -38.10% | 9 | 316 | 30.42% |
| QCOM240531P00190000 | 2024-05-22 3:55PM EDT | 190.00 | 0.31 | 0.26 | 0.30 | -0.11 | -26.19% | 261 | 550 | 29.10% |
| QCOM240531P00192500 | 2024-05-22 3:46PM EDT | 192.50 | 0.50 | 0.43 | 0.53 | -0.22 | -30.56% | 105 | 516 | 28.71% |
| QCOM240531P00195000 | 2024-05-22 3:59PM EDT | 195.00 | 0.89 | 0.79 | 0.92 | -0.37 | -29.37% | 644 | 699 | 28.64% |
| QCOM240531P00197500 | 2024-05-22 3:59PM EDT | 197.50 | 1.49 | 1.38 | 1.49 | -0.51 | -25.50% | 157 | 387 | 28.44% |
| QCOM240531P00200000 | 2024-05-22 3:58PM EDT | 200.00 | 2.44 | 2.21 | 2.37 | -0.85 | -25.84% | 489 | 490 | 28.92% |
| QCOM240531P00202500 | 2024-05-22 3:48PM EDT | 202.50 | 3.50 | 3.30 | 3.55 | -0.90 | -20.45% | 731 | 37 | 29.61% |
| QCOM240531P00210000 | 2024-05-22 12:13PM EDT | 210.00 | 8.13 | 8.30 | 9.45 | -14.97 | -64.81% | 2 | 2 | 39.94% |
| QCOM240531P00220000 | 2024-05-21 1:36PM EDT | 220.00 | 20.15 | 17.10 | 18.70 | 0.00 | - | 85 | 25 | 53.98% |
© 2024 Yahoo. All rights reserved.