QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-04-26 10:10AM EDT | 80.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00100000 | 2024-05-17 10:44AM EDT | 100.00 | 95.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-05-02 9:38AM EDT | 110.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QCOM240920C00120000 | 2024-05-21 3:07PM EDT | 120.00 | 81.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00125000 | 2024-05-22 10:07AM EDT | 125.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00130000 | 2024-05-22 10:52AM EDT | 130.00 | 74.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00135000 | 2024-05-21 3:54PM EDT | 135.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00140000 | 2024-05-21 3:54PM EDT | 140.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00145000 | 2024-05-16 2:09PM EDT | 145.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00150000 | 2024-05-22 1:26PM EDT | 150.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240920C00155000 | 2024-05-22 11:18AM EDT | 155.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00160000 | 2024-05-22 2:48PM EDT | 160.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QCOM240920C00165000 | 2024-05-22 2:35PM EDT | 165.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00170000 | 2024-05-22 2:49PM EDT | 170.00 | 36.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QCOM240920C00175000 | 2024-05-22 9:30AM EDT | 175.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00180000 | 2024-05-22 9:39AM EDT | 180.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00185000 | 2024-05-22 3:54PM EDT | 185.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240920C00190000 | 2024-05-22 3:32PM EDT | 190.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM240920C00195000 | 2024-05-22 3:51PM EDT | 195.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM240920C00200000 | 2024-05-22 3:50PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| QCOM240920C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| QCOM240920C00220000 | 2024-05-22 3:44PM EDT | 220.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QCOM240920C00230000 | 2024-05-22 3:24PM EDT | 230.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QCOM240920C00240000 | 2024-05-22 3:54PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| QCOM240920C00250000 | 2024-05-22 2:49PM EDT | 250.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QCOM240920C00260000 | 2024-05-22 3:21PM EDT | 260.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| QCOM240920C00270000 | 2024-05-22 3:32PM EDT | 270.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 75.98% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 77.83% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 65.53% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00100000 | 2024-05-14 3:44PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QCOM240920P00105000 | 2024-05-14 10:29AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00110000 | 2024-05-21 12:59PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00115000 | 2024-05-16 2:53PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM240920P00120000 | 2024-05-21 3:04PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM240920P00125000 | 2024-05-16 11:22AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240920P00130000 | 2024-05-22 3:06PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QCOM240920P00135000 | 2024-05-22 2:37PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QCOM240920P00140000 | 2024-05-22 2:13PM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM240920P00145000 | 2024-05-22 1:15PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| QCOM240920P00150000 | 2024-05-22 3:46PM EDT | 150.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QCOM240920P00155000 | 2024-05-22 1:27PM EDT | 155.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM240920P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| QCOM240920P00165000 | 2024-05-22 3:21PM EDT | 165.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM240920P00170000 | 2024-05-22 3:09PM EDT | 170.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QCOM240920P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QCOM240920P00180000 | 2024-05-22 1:25PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QCOM240920P00185000 | 2024-05-22 3:39PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| QCOM240920P00190000 | 2024-05-22 10:22AM EDT | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM240920P00195000 | 2024-05-22 12:20PM EDT | 195.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| QCOM240920P00200000 | 2024-05-22 3:45PM EDT | 200.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| QCOM240920P00210000 | 2024-05-22 2:34PM EDT | 210.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM240920P00230000 | 2024-03-25 2:09PM EDT | 230.00 | 61.70 | 65.75 | 66.80 | 0.00 | - | 1 | 0 | 105.55% |
| QCOM240920P00240000 | 2024-05-16 1:58PM EDT | 240.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240920P00250000 | 2024-05-02 3:54PM EDT | 250.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240920P00260000 | 2024-05-22 3:53PM EDT | 260.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.