QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00125000 | 2024-05-15 1:05PM EDT | 125.00 | 71.43 | 76.80 | 80.15 | 0.00 | - | - | 1 | 54.35% |
| QCOM240816C00130000 | 2024-05-17 11:02AM EDT | 130.00 | 65.97 | 71.90 | 75.65 | 0.00 | - | 1 | 4 | 54.88% |
| QCOM240816C00135000 | 2024-05-15 2:09PM EDT | 135.00 | 61.92 | 67.05 | 70.15 | 0.00 | - | - | 1 | 63.66% |
| QCOM240816C00140000 | 2024-05-20 11:24AM EDT | 140.00 | 59.37 | 62.15 | 65.85 | 0.00 | - | 3 | 4 | 63.83% |
| QCOM240816C00145000 | 2024-05-07 11:45AM EDT | 145.00 | 41.51 | 57.25 | 60.55 | 0.00 | - | 4 | 10 | 57.32% |
| QCOM240816C00150000 | 2024-05-22 2:02PM EDT | 150.00 | 54.30 | 52.40 | 56.10 | +7.55 | +16.15% | 10 | 54 | 56.04% |
| QCOM240816C00155000 | 2024-05-07 3:13PM EDT | 155.00 | 28.60 | 48.05 | 50.65 | 0.00 | - | 1 | 5 | 49.10% |
| QCOM240816C00160000 | 2024-05-22 2:45PM EDT | 160.00 | 44.26 | 44.45 | 45.65 | +4.11 | +10.24% | 1 | 42 | 44.81% |
| QCOM240816C00165000 | 2024-05-22 2:17PM EDT | 165.00 | 39.15 | 39.70 | 41.40 | 0.00 | - | 2 | 88 | 44.12% |
| QCOM240816C00170000 | 2024-05-22 1:41PM EDT | 170.00 | 35.76 | 35.80 | 36.95 | +1.68 | +4.93% | 410 | 1,067 | 42.00% |
| QCOM240816C00175000 | 2024-05-21 3:14PM EDT | 175.00 | 29.90 | 30.85 | 32.70 | 0.00 | - | 4 | 143 | 40.31% |
| QCOM240816C00180000 | 2024-05-22 2:34PM EDT | 180.00 | 27.10 | 27.50 | 28.25 | +1.22 | +4.71% | 59 | 679 | 37.51% |
| QCOM240816C00185000 | 2024-05-22 1:50PM EDT | 185.00 | 23.20 | 23.75 | 24.55 | +0.85 | +3.80% | 9 | 420 | 36.72% |
| QCOM240816C00190000 | 2024-05-22 3:37PM EDT | 190.00 | 20.60 | 20.05 | 21.20 | +1.76 | +9.34% | 54 | 1,803 | 36.27% |
| QCOM240816C00195000 | 2024-05-22 3:42PM EDT | 195.00 | 17.35 | 16.80 | 17.85 | +1.24 | +7.70% | 19 | 1,430 | 35.12% |
| QCOM240816C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 14.30 | 14.45 | 14.65 | +1.10 | +8.33% | 150 | 2,740 | 33.70% |
| QCOM240816C00210000 | 2024-05-22 3:58PM EDT | 210.00 | 9.65 | 9.75 | 9.95 | +0.65 | +7.22% | 3,496 | 2,533 | 33.01% |
| QCOM240816C00220000 | 2024-05-22 3:43PM EDT | 220.00 | 6.35 | 6.35 | 6.60 | +0.40 | +6.72% | 1,379 | 980 | 32.89% |
| QCOM240816C00230000 | 2024-05-22 3:35PM EDT | 230.00 | 4.10 | 4.05 | 4.25 | +0.45 | +12.33% | 3,048 | 875 | 32.87% |
| QCOM240816C00240000 | 2024-05-22 2:35PM EDT | 240.00 | 2.50 | 2.49 | 2.79 | +0.25 | +11.11% | 429 | 162 | 33.43% |
| QCOM240816C00250000 | 2024-05-22 3:45PM EDT | 250.00 | 1.50 | 1.53 | 1.75 | +0.11 | +7.91% | 199 | 150 | 33.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00110000 | 2024-05-02 3:10PM EDT | 110.00 | 0.14 | 0.00 | 1.31 | 0.00 | - | - | 5 | 68.95% |
| QCOM240816P00125000 | 2024-05-16 11:54AM EDT | 125.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 56.93% |
| QCOM240816P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.67 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 43.07% |
| QCOM240816P00135000 | 2024-05-21 1:38PM EDT | 135.00 | 0.19 | 0.11 | 0.21 | 0.00 | - | 1 | 6 | 40.09% |
| QCOM240816P00140000 | 2024-05-21 1:40PM EDT | 140.00 | 0.27 | 0.17 | 0.27 | 0.00 | - | 1 | 36 | 38.38% |
| QCOM240816P00145000 | 2024-05-20 1:00PM EDT | 145.00 | 0.31 | 0.25 | 0.36 | 0.00 | - | 1 | 11 | 36.91% |
| QCOM240816P00150000 | 2024-05-22 1:19PM EDT | 150.00 | 0.40 | 0.38 | 0.48 | -0.11 | -21.57% | 1 | 208 | 35.50% |
| QCOM240816P00155000 | 2024-05-20 1:00PM EDT | 155.00 | 0.68 | 0.56 | 0.66 | 0.00 | - | 3 | 18 | 34.35% |
| QCOM240816P00160000 | 2024-05-22 1:15PM EDT | 160.00 | 0.81 | 0.78 | 1.02 | -0.12 | -12.90% | 117 | 202 | 34.20% |
| QCOM240816P00165000 | 2024-05-22 3:33PM EDT | 165.00 | 1.23 | 1.18 | 1.26 | -0.11 | -8.21% | 7 | 176 | 32.37% |
| QCOM240816P00170000 | 2024-05-22 1:29PM EDT | 170.00 | 1.62 | 1.64 | 1.78 | -0.29 | -15.18% | 6 | 199 | 31.76% |
| QCOM240816P00175000 | 2024-05-22 2:48PM EDT | 175.00 | 2.51 | 2.33 | 2.49 | -0.14 | -5.28% | 13 | 1,625 | 31.26% |
| QCOM240816P00180000 | 2024-05-22 3:38PM EDT | 180.00 | 3.30 | 3.25 | 3.40 | -0.40 | -10.81% | 57 | 1,314 | 30.74% |
| QCOM240816P00185000 | 2024-05-22 3:47PM EDT | 185.00 | 4.59 | 4.20 | 4.55 | -0.44 | -8.75% | 62 | 891 | 30.21% |
| QCOM240816P00190000 | 2024-05-22 2:03PM EDT | 190.00 | 6.10 | 5.45 | 6.30 | -0.40 | -6.15% | 129 | 300 | 30.64% |
| QCOM240816P00195000 | 2024-05-22 2:47PM EDT | 195.00 | 8.08 | 7.60 | 7.85 | -0.37 | -4.38% | 52 | 480 | 29.57% |
| QCOM240816P00200000 | 2024-05-22 3:53PM EDT | 200.00 | 10.25 | 9.70 | 9.95 | -0.40 | -3.76% | 81 | 304 | 29.14% |
| QCOM240816P00210000 | 2024-05-22 3:59PM EDT | 210.00 | 15.05 | 14.75 | 15.25 | -3.00 | -16.62% | 86 | 79 | 28.46% |
| QCOM240816P00220000 | 2024-05-22 9:42AM EDT | 220.00 | 21.98 | 21.10 | 23.55 | -1.87 | -7.84% | 10 | 5 | 32.56% |
| QCOM240816P00230000 | 2024-05-22 10:47AM EDT | 230.00 | 30.00 | 28.40 | 30.30 | -0.88 | -2.85% | 2 | 2 | 29.44% |
© 2024 Yahoo. All rights reserved.