QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614C00140000 | 2024-05-13 3:54PM EDT | 140.00 | 44.01 | 62.25 | 63.45 | 0.00 | - | 1 | 0 | 82.91% |
| QCOM240614C00155000 | 2024-05-16 3:54PM EDT | 155.00 | 38.37 | 47.25 | 48.90 | 0.00 | - | 14 | 14 | 50.98% |
| QCOM240614C00160000 | 2024-05-15 10:28AM EDT | 160.00 | 32.87 | 42.30 | 43.90 | 0.00 | - | 2 | 5 | 65.33% |
| QCOM240614C00165000 | 2024-05-22 9:41AM EDT | 165.00 | 36.95 | 37.25 | 38.90 | +3.10 | +9.16% | 7 | 17 | 58.57% |
| QCOM240614C00170000 | 2024-05-21 3:34PM EDT | 170.00 | 30.73 | 32.25 | 33.90 | 0.00 | - | 6 | 31 | 51.90% |
| QCOM240614C00175000 | 2024-05-21 3:22PM EDT | 175.00 | 29.65 | 27.35 | 28.95 | +3.71 | +14.30% | 1 | 11 | 45.90% |
| QCOM240614C00180000 | 2024-05-17 2:13PM EDT | 180.00 | 14.10 | 22.45 | 24.00 | 0.00 | - | 16 | 52 | 39.80% |
| QCOM240614C00185000 | 2024-05-22 1:17PM EDT | 185.00 | 19.13 | 17.80 | 18.90 | +2.45 | +14.69% | 12 | 2,030 | 32.06% |
| QCOM240614C00190000 | 2024-05-22 10:31AM EDT | 190.00 | 13.72 | 13.30 | 14.75 | +1.47 | +12.00% | 16 | 175 | 31.92% |
| QCOM240614C00195000 | 2024-05-22 11:29AM EDT | 195.00 | 11.26 | 9.15 | 10.90 | +2.16 | +23.74% | 213 | 301 | 30.81% |
| QCOM240614C00200000 | 2024-05-22 3:51PM EDT | 200.00 | 6.40 | 6.65 | 7.45 | +0.91 | +16.58% | 367 | 697 | 29.09% |
| QCOM240614C00205000 | 2024-05-22 2:53PM EDT | 205.00 | 4.05 | 4.20 | 4.55 | +0.48 | +13.45% | 174 | 156 | 27.04% |
| QCOM240614C00210000 | 2024-05-22 3:34PM EDT | 210.00 | 2.61 | 2.46 | 2.75 | +0.63 | +31.82% | 368 | 101 | 27.03% |
| QCOM240614C00215000 | 2024-05-22 2:29PM EDT | 215.00 | 1.37 | 1.21 | 1.60 | +0.17 | +14.17% | 148 | 249 | 27.34% |
| QCOM240614C00220000 | 2024-05-22 3:00PM EDT | 220.00 | 0.80 | 0.71 | 0.86 | +0.16 | +25.00% | 38 | 216 | 27.41% |
| QCOM240614C00225000 | 2024-05-22 12:46PM EDT | 225.00 | 0.54 | 0.40 | 0.48 | +0.18 | +50.00% | 3 | 57 | 28.10% |
| QCOM240614C00230000 | 2024-05-22 9:53AM EDT | 230.00 | 0.35 | 0.22 | 0.29 | +0.18 | +105.88% | 23 | 44 | 29.32% |
| QCOM240614C00235000 | 2024-05-22 1:28PM EDT | 235.00 | 0.19 | 0.13 | 0.19 | +0.02 | +11.76% | 21 | 16 | 30.86% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 140.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 74.61% |
| QCOM240614P00145000 | 2024-05-08 2:12PM EDT | 145.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | - | 2 | 68.46% |
| QCOM240614P00150000 | 2024-05-22 1:08PM EDT | 150.00 | 0.12 | 0.00 | 0.41 | -1.02 | -89.47% | 1 | 2 | 59.38% |
| QCOM240614P00155000 | 2024-05-20 11:47AM EDT | 155.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 15 | 56.59% |
| QCOM240614P00160000 | 2024-05-17 10:34AM EDT | 160.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 9 | 50.88% |
| QCOM240614P00165000 | 2024-05-22 10:27AM EDT | 165.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 68 | 49.46% |
| QCOM240614P00170000 | 2024-05-22 2:23PM EDT | 170.00 | 0.08 | 0.00 | 0.12 | -0.02 | -20.00% | 3 | 183 | 34.47% |
| QCOM240614P00175000 | 2024-05-22 12:24PM EDT | 175.00 | 0.17 | 0.13 | 0.19 | -0.10 | -37.04% | 4 | 54 | 31.89% |
| QCOM240614P00180000 | 2024-05-22 3:47PM EDT | 180.00 | 0.27 | 0.23 | 0.32 | -0.09 | -25.00% | 19 | 285 | 29.61% |
| QCOM240614P00185000 | 2024-05-22 3:56PM EDT | 185.00 | 0.59 | 0.46 | 0.59 | -0.12 | -16.90% | 18 | 220 | 27.88% |
| QCOM240614P00190000 | 2024-05-22 2:28PM EDT | 190.00 | 1.20 | 1.07 | 1.49 | -0.22 | -15.49% | 13 | 238 | 29.51% |
| QCOM240614P00195000 | 2024-05-22 3:20PM EDT | 195.00 | 2.48 | 2.14 | 2.33 | -0.37 | -12.98% | 26 | 101 | 27.08% |
| QCOM240614P00200000 | 2024-05-22 3:33PM EDT | 200.00 | 3.95 | 3.85 | 4.20 | -1.10 | -21.78% | 126 | 206 | 27.48% |
| QCOM240614P00215000 | 2024-05-15 10:22AM EDT | 215.00 | 23.00 | 12.90 | 14.65 | 0.00 | - | - | 1 | 33.61% |
© 2024 Yahoo. All rights reserved.