QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.15 | 78.90 | 81.65 | 0.00 | - | 2 | 0 | 244.04% |
| QCOM240607C00140000 | 2024-05-29 10:42AM EDT | 140.00 | 69.67 | 63.90 | 67.20 | 0.00 | - | 1 | 2 | 220.41% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 59.10 | 61.65 | 0.00 | - | 1 | 0 | 180.86% |
| QCOM240607C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 53.39 | 53.90 | 57.25 | 0.00 | - | 3 | 3 | 189.65% |
| QCOM240607C00155000 | 2024-05-28 10:24AM EDT | 155.00 | 58.73 | 49.15 | 52.20 | 0.00 | - | 1 | 0 | 172.22% |
| QCOM240607C00160000 | 2024-05-31 11:01AM EDT | 160.00 | 41.80 | 43.95 | 47.20 | 0.00 | - | 3 | 3 | 156.88% |
| QCOM240607C00165000 | 2024-06-03 9:33AM EDT | 165.00 | 44.55 | 39.10 | 41.70 | +9.00 | +25.32% | 3 | 13 | 125.93% |
| QCOM240607C00170000 | 2024-06-03 10:11AM EDT | 170.00 | 38.58 | 33.90 | 37.20 | +7.52 | +24.21% | 1 | 51 | 126.90% |
| QCOM240607C00175000 | 2024-05-29 3:54PM EDT | 175.00 | 32.90 | 29.15 | 31.75 | 0.00 | - | 54 | 8 | 100.20% |
| QCOM240607C00177500 | 2024-05-20 3:27PM EDT | 177.50 | 21.72 | 26.60 | 29.25 | 0.00 | - | - | 0 | 93.41% |
| QCOM240607C00180000 | 2024-06-03 1:33PM EDT | 180.00 | 24.00 | 24.15 | 26.75 | +2.88 | +13.64% | 5 | 14 | 86.62% |
| QCOM240607C00182500 | 2024-06-03 10:53AM EDT | 182.50 | 22.86 | 21.45 | 24.60 | +3.96 | +20.95% | 2 | 1 | 88.09% |
| QCOM240607C00185000 | 2024-06-03 9:33AM EDT | 185.00 | 24.50 | 19.25 | 22.30 | +2.80 | +12.90% | 3 | 6 | 84.91% |
| QCOM240607C00187500 | 2024-05-31 10:01AM EDT | 187.50 | 18.00 | 16.45 | 19.80 | 0.00 | - | 5 | 6 | 77.42% |
| QCOM240607C00190000 | 2024-06-03 1:05PM EDT | 190.00 | 13.73 | 15.45 | 17.30 | +0.18 | +1.33% | 1 | 77 | 50.44% |
| QCOM240607C00192500 | 2024-06-03 1:32PM EDT | 192.50 | 11.74 | 13.30 | 14.70 | +2.74 | +30.44% | 12 | 31 | 60.55% |
| QCOM240607C00195000 | 2024-06-03 3:52PM EDT | 195.00 | 10.45 | 10.95 | 12.30 | +2.11 | +25.30% | 15 | 516 | 54.39% |
| QCOM240607C00197500 | 2024-06-03 1:00PM EDT | 197.50 | 8.22 | 8.90 | 10.30 | +0.52 | +6.75% | 8 | 387 | 53.22% |
| QCOM240607C00200000 | 2024-06-03 3:58PM EDT | 200.00 | 6.70 | 6.85 | 7.15 | +0.70 | +11.67% | 416 | 945 | 35.99% |
| QCOM240607C00202500 | 2024-06-03 3:58PM EDT | 202.50 | 4.88 | 5.00 | 5.20 | +0.48 | +10.91% | 228 | 606 | 33.67% |
| QCOM240607C00205000 | 2024-06-03 3:57PM EDT | 205.00 | 3.40 | 3.45 | 3.60 | +0.20 | +6.25% | 1,377 | 1,055 | 32.57% |
| QCOM240607C00207500 | 2024-06-03 3:58PM EDT | 207.50 | 2.22 | 2.23 | 2.39 | +0.02 | +0.91% | 2,102 | 946 | 32.32% |
| QCOM240607C00210000 | 2024-06-03 3:59PM EDT | 210.00 | 1.44 | 1.39 | 1.52 | -0.05 | -3.36% | 3,245 | 1,937 | 32.47% |
| QCOM240607C00212500 | 2024-06-03 3:58PM EDT | 212.50 | 0.82 | 0.81 | 0.87 | -0.12 | -12.77% | 1,443 | 634 | 31.93% |
| QCOM240607C00215000 | 2024-06-03 3:59PM EDT | 215.00 | 0.50 | 0.46 | 0.54 | -0.07 | -12.28% | 4,439 | 2,546 | 33.06% |
| QCOM240607C00217500 | 2024-06-03 3:59PM EDT | 217.50 | 0.28 | 0.27 | 0.30 | -0.08 | -22.22% | 974 | 959 | 33.30% |
| QCOM240607C00220000 | 2024-06-03 3:58PM EDT | 220.00 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 762 | 936 | 35.16% |
| QCOM240607C00222500 | 2024-06-03 3:31PM EDT | 222.50 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 642 | 380 | 36.72% |
| QCOM240607C00225000 | 2024-06-03 2:03PM EDT | 225.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 529 | 744 | 37.79% |
| QCOM240607C00227500 | 2024-06-03 1:53PM EDT | 227.50 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 64 | 277 | 42.48% |
| QCOM240607C00230000 | 2024-06-03 3:46PM EDT | 230.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 29 | 272 | 45.51% |
| QCOM240607C00232500 | 2024-06-03 11:20AM EDT | 232.50 | 0.03 | 0.01 | 1.17 | -0.05 | -62.50% | 20 | 25 | 71.24% |
| QCOM240607C00235000 | 2024-06-03 10:45AM EDT | 235.00 | 0.10 | 0.00 | 0.19 | +0.05 | +100.00% | 32 | 248 | 54.30% |
| QCOM240607C00240000 | 2024-06-03 12:24PM EDT | 240.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 101 | 55.47% |
| QCOM240607C00245000 | 2024-05-29 12:40PM EDT | 245.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 25 | 63.67% |
| QCOM240607C00250000 | 2024-06-03 9:33AM EDT | 250.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 4 | 18 | 64.06% |
| QCOM240607C00255000 | 2024-05-31 10:31AM EDT | 255.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 3 | 4 | 94.43% |
| QCOM240607C00260000 | 2024-06-03 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 43 | 10 | 73.44% |
| QCOM240607C00275000 | 2024-05-28 11:15AM EDT | 275.00 | 0.01 | 0.00 | 1.00 | -0.18 | -94.74% | 6 | 1 | 135.25% |
| QCOM240607C00280000 | 2024-06-03 11:12AM EDT | 280.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 30 | 2 | 147.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-20 12:42PM EDT | 120.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 6 | 20 | 278.42% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 1.59 | 0.00 | - | 1 | 4 | 247.36% |
| QCOM240607P00130000 | 2024-05-28 10:45AM EDT | 130.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 237 | 246 | 217.09% |
| QCOM240607P00135000 | 2024-05-24 10:43AM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 150 | 151 | 205.37% |
| QCOM240607P00140000 | 2024-05-31 10:37AM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 47 | 190.23% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 15 | 175.49% |
| QCOM240607P00150000 | 2024-05-29 12:23PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 11 | 75 | 112.11% |
| QCOM240607P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 32 | 84.38% |
| QCOM240607P00160000 | 2024-06-03 12:30PM EDT | 160.00 | 0.10 | 0.00 | 0.18 | +0.05 | +100.00% | 5 | 212 | 96.48% |
| QCOM240607P00165000 | 2024-06-03 12:30PM EDT | 165.00 | 0.12 | 0.01 | 0.02 | +0.04 | +50.00% | 24 | 166 | 69.53% |
| QCOM240607P00170000 | 2024-05-31 3:04PM EDT | 170.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 22 | 222 | 69.92% |
| QCOM240607P00172500 | 2024-05-31 2:48PM EDT | 172.50 | 0.05 | 0.00 | 1.47 | 0.00 | - | 146 | 157 | 103.71% |
| QCOM240607P00175000 | 2024-06-03 9:31AM EDT | 175.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 6 | 968 | 55.47% |
| QCOM240607P00177500 | 2024-05-31 2:28PM EDT | 177.50 | 0.10 | 0.00 | 1.47 | 0.00 | - | 20 | 24 | 90.38% |
| QCOM240607P00180000 | 2024-06-03 3:01PM EDT | 180.00 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 260 | 516 | 52.54% |
| QCOM240607P00182500 | 2024-06-03 9:30AM EDT | 182.50 | 0.07 | 0.01 | 0.25 | -0.04 | -36.36% | 1 | 22 | 53.91% |
| QCOM240607P00185000 | 2024-06-03 3:53PM EDT | 185.00 | 0.03 | 0.02 | 0.25 | -0.12 | -80.00% | 163 | 447 | 54.98% |
| QCOM240607P00187500 | 2024-06-03 3:58PM EDT | 187.50 | 0.05 | 0.03 | 0.06 | -0.14 | -73.68% | 3,456 | 3,183 | 38.48% |
| QCOM240607P00190000 | 2024-06-03 3:50PM EDT | 190.00 | 0.10 | 0.06 | 0.09 | -0.20 | -66.67% | 278 | 1,161 | 35.94% |
| QCOM240607P00192500 | 2024-06-03 3:58PM EDT | 192.50 | 0.15 | 0.09 | 0.16 | -0.27 | -64.29% | 1,638 | 1,559 | 34.57% |
| QCOM240607P00195000 | 2024-06-03 3:44PM EDT | 195.00 | 0.33 | 0.21 | 0.26 | -0.42 | -56.00% | 311 | 499 | 32.47% |
| QCOM240607P00197500 | 2024-06-03 3:59PM EDT | 197.50 | 0.50 | 0.42 | 0.52 | -0.75 | -60.00% | 859 | 501 | 32.30% |
| QCOM240607P00200000 | 2024-06-03 3:58PM EDT | 200.00 | 0.91 | 0.79 | 0.90 | -0.96 | -51.34% | 2,730 | 1,090 | 31.28% |
| QCOM240607P00202500 | 2024-06-03 3:59PM EDT | 202.50 | 1.56 | 1.43 | 1.50 | -1.26 | -44.68% | 1,089 | 1,387 | 30.32% |
| QCOM240607P00205000 | 2024-06-03 3:57PM EDT | 205.00 | 2.65 | 2.36 | 2.46 | -1.40 | -34.57% | 1,009 | 515 | 30.15% |
| QCOM240607P00207500 | 2024-06-03 3:22PM EDT | 207.50 | 4.40 | 3.65 | 3.80 | -1.64 | -27.15% | 1,281 | 653 | 30.43% |
| QCOM240607P00210000 | 2024-06-03 3:59PM EDT | 210.00 | 5.30 | 5.25 | 5.50 | -2.35 | -30.72% | 510 | 596 | 31.15% |
| QCOM240607P00212500 | 2024-06-03 2:52PM EDT | 212.50 | 8.99 | 6.95 | 8.40 | -2.05 | -18.57% | 99 | 309 | 44.34% |
| QCOM240607P00215000 | 2024-06-03 2:55PM EDT | 215.00 | 11.15 | 9.05 | 9.65 | -0.49 | -4.21% | 37 | 147 | 33.42% |
| QCOM240607P00217500 | 2024-06-03 1:05PM EDT | 217.50 | 14.27 | 11.25 | 12.20 | -0.28 | -1.92% | 1 | 20 | 40.38% |
| QCOM240607P00220000 | 2024-05-30 3:54PM EDT | 220.00 | 14.90 | 13.40 | 14.70 | 0.00 | - | 24 | 68 | 46.09% |
| QCOM240607P00225000 | 2024-05-29 9:32AM EDT | 225.00 | 16.30 | 17.95 | 21.25 | 0.00 | - | 32 | 0 | 54.39% |
| QCOM240607P00232500 | 2024-05-28 10:13AM EDT | 232.50 | 21.20 | 25.95 | 28.75 | 0.00 | - | 1 | 0 | 75.78% |
| QCOM240607P00235000 | 2024-05-29 10:25AM EDT | 235.00 | 26.50 | 28.45 | 31.25 | 0.00 | - | 3 | 0 | 80.62% |
© 2024 Yahoo. All rights reserved.