QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 96.75 | 97.80 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00090000 | 2024-05-15 11:18AM EDT | 90.00 | 103.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 98.50 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00100000 | 2024-05-07 10:19AM EDT | 100.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240719C00110000 | 2024-05-22 10:45AM EDT | 110.00 | 93.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00115000 | 2024-05-17 12:49PM EDT | 115.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00120000 | 2024-05-20 1:24PM EDT | 120.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00125000 | 2024-05-17 3:24PM EDT | 125.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240719C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00135000 | 2024-05-22 3:43PM EDT | 135.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240719C00140000 | 2024-05-22 10:29AM EDT | 140.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240719C00145000 | 2024-05-22 1:14PM EDT | 145.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QCOM240719C00150000 | 2024-05-21 3:15PM EDT | 150.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM240719C00155000 | 2024-05-22 11:39AM EDT | 155.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00160000 | 2024-05-22 2:45PM EDT | 160.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM240719C00165000 | 2024-05-22 2:14PM EDT | 165.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM240719C00170000 | 2024-05-22 2:37PM EDT | 170.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM240719C00175000 | 2024-05-22 2:51PM EDT | 175.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240719C00180000 | 2024-05-22 2:57PM EDT | 180.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM240719C00185000 | 2024-05-22 3:01PM EDT | 185.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QCOM240719C00190000 | 2024-05-22 2:18PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| QCOM240719C00195000 | 2024-05-22 3:44PM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| QCOM240719C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| QCOM240719C00210000 | 2024-05-22 3:32PM EDT | 210.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,391 | 0 | 1.56% |
| QCOM240719C00220000 | 2024-05-22 3:59PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| QCOM240719C00230000 | 2024-05-22 3:56PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| QCOM240719C00240000 | 2024-05-22 2:30PM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| QCOM240719C00250000 | 2024-05-22 2:47PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QCOM240719C00260000 | 2024-05-22 3:53PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 114.45% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 108.01% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 92.97% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 99.22% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 93.95% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 89.45% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| QCOM240719P00100000 | 2024-04-17 1:12PM EDT | 100.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 2,634 | 72.46% |
| QCOM240719P00105000 | 2024-05-02 9:32AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240719P00110000 | 2024-05-21 1:07PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240719P00115000 | 2024-05-09 2:59PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240719P00120000 | 2024-05-16 2:45PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM240719P00125000 | 2024-05-22 2:33PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QCOM240719P00130000 | 2024-05-22 12:52PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240719P00135000 | 2024-05-22 2:29PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| QCOM240719P00140000 | 2024-05-22 9:42AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240719P00145000 | 2024-05-20 12:25PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240719P00150000 | 2024-05-21 11:59AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM240719P00155000 | 2024-05-22 2:47PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| QCOM240719P00160000 | 2024-05-22 3:34PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QCOM240719P00165000 | 2024-05-22 3:53PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| QCOM240719P00170000 | 2024-05-22 3:58PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM240719P00175000 | 2024-05-22 3:58PM EDT | 175.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| QCOM240719P00180000 | 2024-05-22 3:23PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| QCOM240719P00185000 | 2024-05-22 3:35PM EDT | 185.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| QCOM240719P00190000 | 2024-05-22 3:40PM EDT | 190.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| QCOM240719P00195000 | 2024-05-22 3:59PM EDT | 195.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| QCOM240719P00200000 | 2024-05-22 3:54PM EDT | 200.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.78% |
| QCOM240719P00210000 | 2024-05-22 3:42PM EDT | 210.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| QCOM240719P00220000 | 2024-05-22 10:16AM EDT | 220.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240719P00240000 | 2024-05-21 10:22AM EDT | 240.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.