QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 0.00% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 127.40 | 128.65 | 0.00 | - | 2 | 29 | 138.48% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 93.10 | 94.10 | 0.00 | - | 1 | 63 | 0.00% |
| QCOM240621C00090000 | 2024-05-14 2:45PM EDT | 90.00 | 98.70 | 112.35 | 113.65 | 0.00 | - | 14 | 150 | 110.55% |
| QCOM240621C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 107.51 | 107.35 | 108.65 | +9.66 | +9.87% | 1 | 102 | 103.52% |
| QCOM240621C00100000 | 2024-05-15 2:12PM EDT | 100.00 | 95.17 | 102.40 | 103.70 | 0.00 | - | 1 | 246 | 103.52% |
| QCOM240621C00105000 | 2024-05-15 10:12AM EDT | 105.00 | 86.92 | 97.40 | 98.65 | 0.00 | - | 3 | 391 | 94.14% |
| QCOM240621C00110000 | 2024-05-16 12:05PM EDT | 110.00 | 84.80 | 92.45 | 93.70 | 0.00 | - | 1 | 937 | 92.77% |
| QCOM240621C00115000 | 2024-05-20 11:28AM EDT | 115.00 | 83.30 | 87.40 | 88.70 | 0.00 | - | 100 | 603 | 84.57% |
| QCOM240621C00120000 | 2024-05-20 2:03PM EDT | 120.00 | 77.60 | 82.40 | 83.70 | 0.00 | - | 11 | 1,396 | 78.71% |
| QCOM240621C00125000 | 2024-05-22 10:07AM EDT | 125.00 | 77.51 | 77.40 | 78.70 | +3.36 | +4.53% | 1 | 3,987 | 73.24% |
| QCOM240621C00130000 | 2024-05-22 1:25PM EDT | 130.00 | 74.10 | 72.45 | 73.70 | +5.50 | +8.02% | 12 | 3,814 | 69.53% |
| QCOM240621C00135000 | 2024-05-22 3:40PM EDT | 135.00 | 67.72 | 67.40 | 68.70 | +2.07 | +3.15% | 15 | 1,747 | 62.70% |
| QCOM240621C00140000 | 2024-05-22 3:54PM EDT | 140.00 | 61.85 | 62.45 | 63.70 | +0.85 | +1.39% | 43 | 3,362 | 59.18% |
| QCOM240621C00145000 | 2024-05-22 3:40PM EDT | 145.00 | 57.75 | 57.40 | 58.70 | +2.04 | +3.66% | 2 | 2,880 | 52.73% |
| QCOM240621C00150000 | 2024-05-22 3:00PM EDT | 150.00 | 52.55 | 52.40 | 53.70 | +1.55 | +3.04% | 22 | 8,757 | 65.97% |
| QCOM240621C00155000 | 2024-05-22 3:51PM EDT | 155.00 | 47.15 | 47.40 | 48.65 | +1.40 | +3.06% | 7 | 1,639 | 59.20% |
| QCOM240621C00160000 | 2024-05-22 11:56AM EDT | 160.00 | 42.33 | 42.40 | 43.70 | +1.54 | +3.78% | 103 | 3,828 | 54.25% |
| QCOM240621C00165000 | 2024-05-22 3:10PM EDT | 165.00 | 37.80 | 37.60 | 38.70 | +2.42 | +6.84% | 9 | 1,664 | 48.56% |
| QCOM240621C00170000 | 2024-05-22 1:51PM EDT | 170.00 | 32.62 | 32.50 | 33.85 | +1.47 | +4.72% | 14 | 2,177 | 44.85% |
| QCOM240621C00175000 | 2024-05-22 3:43PM EDT | 175.00 | 28.00 | 27.55 | 28.95 | +1.94 | +7.44% | 10 | 4,075 | 40.19% |
| QCOM240621C00180000 | 2024-05-22 3:45PM EDT | 180.00 | 22.89 | 22.90 | 24.15 | +1.78 | +8.43% | 118 | 10,793 | 36.21% |
| QCOM240621C00185000 | 2024-05-22 3:56PM EDT | 185.00 | 18.46 | 18.35 | 19.05 | +1.74 | +10.41% | 105 | 9,209 | 29.35% |
| QCOM240621C00190000 | 2024-05-22 2:50PM EDT | 190.00 | 14.45 | 14.00 | 14.70 | +1.85 | +14.68% | 199 | 2,747 | 27.64% |
| QCOM240621C00195000 | 2024-05-22 3:43PM EDT | 195.00 | 10.10 | 10.50 | 10.85 | +0.72 | +7.68% | 146 | 3,581 | 26.72% |
| QCOM240621C00200000 | 2024-05-22 3:56PM EDT | 200.00 | 7.32 | 7.35 | 7.55 | +1.04 | +16.56% | 1,012 | 10,473 | 25.92% |
| QCOM240621C00210000 | 2024-05-22 3:49PM EDT | 210.00 | 2.94 | 3.05 | 3.20 | +0.29 | +10.94% | 516 | 5,870 | 25.81% |
| QCOM240621C00220000 | 2024-05-22 3:55PM EDT | 220.00 | 1.13 | 1.04 | 1.20 | +0.19 | +20.21% | 1,158 | 2,822 | 26.61% |
| QCOM240621C00230000 | 2024-05-22 3:42PM EDT | 230.00 | 0.38 | 0.33 | 0.46 | +0.04 | +11.76% | 62 | 2,616 | 28.22% |
| QCOM240621C00240000 | 2024-05-22 11:44AM EDT | 240.00 | 0.21 | 0.09 | 0.19 | +0.08 | +61.54% | 36 | 473 | 30.18% |
| QCOM240621C00250000 | 2024-05-22 11:37AM EDT | 250.00 | 0.12 | 0.01 | 0.11 | +0.02 | +20.00% | 1 | 879 | 33.30% |
| QCOM240621C00260000 | 2024-05-22 2:03PM EDT | 260.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 1 | 57 | 37.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 188.67% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 166.02% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 2,977 | 158.20% |
| QCOM240621P00070000 | 2024-05-14 2:52PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,410 | 132.81% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 134.77% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 129.30% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 7,344 | 133.79% |
| QCOM240621P00090000 | 2024-05-21 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 3,416 | 116.60% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 7 | 2,514 | 118.36% |
| QCOM240621P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 4,924 | 95.70% |
| QCOM240621P00105000 | 2024-05-20 3:21PM EDT | 105.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 3,830 | 101.37% |
| QCOM240621P00110000 | 2024-05-21 1:11PM EDT | 110.00 | 0.02 | 0.01 | 0.32 | 0.00 | - | 11 | 2,708 | 94.53% |
| QCOM240621P00115000 | 2024-05-17 11:24AM EDT | 115.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 100 | 6,182 | 90.63% |
| QCOM240621P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 3,861 | 84.47% |
| QCOM240621P00125000 | 2024-05-17 11:08AM EDT | 125.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 18,928 | 65.23% |
| QCOM240621P00130000 | 2024-05-22 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 9 | 4,250 | 66.80% |
| QCOM240621P00135000 | 2024-05-20 2:21PM EDT | 135.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 2,382 | 57.03% |
| QCOM240621P00140000 | 2024-05-22 1:15PM EDT | 140.00 | 0.01 | 0.01 | 0.40 | -0.01 | -50.00% | 74 | 984 | 62.26% |
| QCOM240621P00145000 | 2024-05-22 3:28PM EDT | 145.00 | 0.02 | 0.01 | 0.33 | -0.04 | -66.67% | 7 | 3,414 | 55.47% |
| QCOM240621P00150000 | 2024-05-22 12:22PM EDT | 150.00 | 0.03 | 0.03 | 0.20 | -0.01 | -25.00% | 28 | 3,036 | 51.81% |
| QCOM240621P00155000 | 2024-05-22 2:49PM EDT | 155.00 | 0.03 | 0.00 | 0.41 | -0.03 | -50.00% | 114 | 2,332 | 52.98% |
| QCOM240621P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 94 | 2,665 | 36.82% |
| QCOM240621P00165000 | 2024-05-22 3:17PM EDT | 165.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 90 | 3,447 | 33.59% |
| QCOM240621P00170000 | 2024-05-22 11:45AM EDT | 170.00 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 70 | 4,717 | 30.91% |
| QCOM240621P00175000 | 2024-05-22 3:58PM EDT | 175.00 | 0.20 | 0.18 | 0.23 | -0.05 | -20.00% | 197 | 4,206 | 28.91% |
| QCOM240621P00180000 | 2024-05-22 3:58PM EDT | 180.00 | 0.39 | 0.36 | 0.42 | -0.09 | -18.75% | 127 | 2,950 | 27.49% |
| QCOM240621P00185000 | 2024-05-22 3:42PM EDT | 185.00 | 0.75 | 0.73 | 0.79 | -0.17 | -18.48% | 75 | 1,774 | 26.44% |
| QCOM240621P00190000 | 2024-05-22 3:27PM EDT | 190.00 | 1.60 | 1.36 | 1.50 | -0.24 | -13.04% | 105 | 1,504 | 25.90% |
| QCOM240621P00195000 | 2024-05-22 3:59PM EDT | 195.00 | 2.61 | 2.53 | 2.69 | -0.59 | -18.44% | 141 | 2,004 | 25.56% |
| QCOM240621P00200000 | 2024-05-22 3:55PM EDT | 200.00 | 4.60 | 4.30 | 4.55 | -0.75 | -14.02% | 462 | 632 | 25.61% |
| QCOM240621P00210000 | 2024-05-22 2:08PM EDT | 210.00 | 10.40 | 10.00 | 10.35 | -1.48 | -12.46% | 121 | 89 | 26.20% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 376.36% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 406.76% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 46.95 | 48.35 | 0.00 | - | - | 0 | 52.52% |
© 2024 Yahoo. All rights reserved.