QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-02 10:42AM EDT | 90.00 | 89.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM241018C00100000 | 2024-05-15 11:18AM EDT | 100.00 | 94.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 84.40 | 85.50 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM241018C00120000 | 2024-05-03 12:32PM EDT | 120.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 69.95 | 71.00 | 0.00 | - | 3 | 24 | 0.00% |
| QCOM241018C00130000 | 2024-05-06 2:25PM EDT | 130.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM241018C00135000 | 2024-05-13 1:05PM EDT | 135.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00140000 | 2024-05-20 9:57AM EDT | 140.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241018C00145000 | 2024-05-20 11:09AM EDT | 145.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM241018C00150000 | 2024-05-15 3:18PM EDT | 150.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00155000 | 2024-05-22 11:58AM EDT | 155.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00160000 | 2024-05-21 12:53PM EDT | 160.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241018C00165000 | 2024-05-22 3:42PM EDT | 165.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM241018C00170000 | 2024-05-21 2:05PM EDT | 170.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00175000 | 2024-05-20 1:30PM EDT | 175.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QCOM241018C00180000 | 2024-05-22 3:42PM EDT | 180.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241018C00185000 | 2024-05-22 3:58PM EDT | 185.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00190000 | 2024-05-22 3:58PM EDT | 190.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM241018C00195000 | 2024-05-22 2:27PM EDT | 195.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM241018C00200000 | 2024-05-22 3:54PM EDT | 200.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QCOM241018C00210000 | 2024-05-22 3:54PM EDT | 210.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| QCOM241018C00220000 | 2024-05-22 3:58PM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| QCOM241018C00230000 | 2024-05-22 2:42PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| QCOM241018C00240000 | 2024-05-22 3:39PM EDT | 240.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QCOM241018C00250000 | 2024-05-22 2:31PM EDT | 250.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| QCOM241018C00260000 | 2024-05-22 3:59PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| QCOM241018C00270000 | 2024-05-22 2:43PM EDT | 270.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 64.94% |
| QCOM241018P00100000 | 2024-05-02 3:07PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QCOM241018P00105000 | 2024-05-02 3:08PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QCOM241018P00110000 | 2024-05-16 2:35PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM241018P00115000 | 2024-05-15 11:31AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00120000 | 2024-05-17 2:13PM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QCOM241018P00125000 | 2024-05-21 1:40PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM241018P00130000 | 2024-05-22 10:03AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00135000 | 2024-05-20 9:31AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00140000 | 2024-05-21 10:57AM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00145000 | 2024-05-22 1:31PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM241018P00150000 | 2024-05-22 11:59AM EDT | 150.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM241018P00155000 | 2024-05-22 3:00PM EDT | 155.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QCOM241018P00160000 | 2024-05-22 12:40PM EDT | 160.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| QCOM241018P00165000 | 2024-05-22 2:27PM EDT | 165.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM241018P00170000 | 2024-05-22 3:27PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QCOM241018P00175000 | 2024-05-22 2:54PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM241018P00180000 | 2024-05-22 1:59PM EDT | 180.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QCOM241018P00185000 | 2024-05-22 12:37PM EDT | 185.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QCOM241018P00190000 | 2024-05-21 1:33PM EDT | 190.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QCOM241018P00195000 | 2024-05-22 3:26PM EDT | 195.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| QCOM241018P00200000 | 2024-05-22 2:48PM EDT | 200.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| QCOM241018P00210000 | 2024-05-22 2:00PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| QCOM241018P00230000 | 2024-05-21 11:05AM EDT | 230.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018P00240000 | 2024-03-15 3:59PM EDT | 240.00 | 72.70 | 67.90 | 69.75 | 0.00 | - | 1 | 0 | 86.38% |
© 2024 Yahoo. All rights reserved.