QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 121.29 | 112.30 | 113.45 | 0.00 | - | 1 | 3 | 68.86% |
| QCOM241220C00100000 | 2024-05-24 2:49PM EDT | 100.00 | 111.34 | 107.45 | 108.65 | 0.00 | - | 1 | 13 | 66.16% |
| QCOM241220C00110000 | 2024-05-30 11:46AM EDT | 110.00 | 97.40 | 97.85 | 99.05 | 0.00 | - | 3 | 37 | 61.15% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 0.00% |
| QCOM241220C00120000 | 2024-05-14 3:22PM EDT | 120.00 | 71.45 | 88.30 | 89.50 | 0.00 | - | 1 | 9 | 56.40% |
| QCOM241220C00125000 | 2024-06-03 10:16AM EDT | 125.00 | 86.75 | 83.60 | 84.75 | -0.28 | -0.32% | 1 | 24 | 54.24% |
| QCOM241220C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 87.50 | 78.90 | 80.15 | 0.00 | - | 1 | 55 | 52.36% |
| QCOM241220C00135000 | 2024-05-28 1:52PM EDT | 135.00 | 82.87 | 74.25 | 75.50 | 0.00 | - | 1 | 42 | 50.39% |
| QCOM241220C00140000 | 2024-05-29 10:21AM EDT | 140.00 | 72.55 | 69.80 | 70.95 | 0.00 | - | 1 | 103 | 50.90% |
| QCOM241220C00145000 | 2024-05-23 1:06PM EDT | 145.00 | 62.32 | 65.30 | 66.45 | 0.00 | - | 5 | 204 | 49.10% |
| QCOM241220C00150000 | 2024-06-03 12:46PM EDT | 150.00 | 59.70 | 60.90 | 62.05 | +1.00 | +1.70% | 81 | 802 | 47.49% |
| QCOM241220C00155000 | 2024-05-29 11:05AM EDT | 155.00 | 59.30 | 56.75 | 57.80 | 0.00 | - | 11 | 383 | 46.16% |
| QCOM241220C00160000 | 2024-05-30 2:16PM EDT | 160.00 | 52.63 | 52.35 | 53.65 | 0.00 | - | 3 | 683 | 44.91% |
| QCOM241220C00165000 | 2024-06-03 9:57AM EDT | 165.00 | 51.08 | 48.55 | 49.55 | -0.99 | -1.90% | 2 | 380 | 43.59% |
| QCOM241220C00170000 | 2024-05-31 12:45PM EDT | 170.00 | 40.34 | 44.55 | 45.65 | 0.00 | - | 1 | 525 | 42.54% |
| QCOM241220C00175000 | 2024-05-31 9:43AM EDT | 175.00 | 44.00 | 40.85 | 41.90 | 0.00 | - | 1 | 1,827 | 41.58% |
| QCOM241220C00180000 | 2024-05-31 3:08PM EDT | 180.00 | 34.74 | 35.80 | 38.35 | 0.00 | - | 3 | 841 | 40.78% |
| QCOM241220C00185000 | 2024-06-03 3:29PM EDT | 185.00 | 33.88 | 34.30 | 35.00 | +3.73 | +12.37% | 5 | 1,418 | 40.11% |
| QCOM241220C00190000 | 2024-06-03 3:47PM EDT | 190.00 | 30.67 | 30.75 | 31.85 | +2.97 | +10.72% | 2 | 542 | 39.54% |
| QCOM241220C00195000 | 2024-05-31 1:17PM EDT | 195.00 | 24.97 | 28.10 | 28.70 | 0.00 | - | 3 | 1,485 | 38.70% |
| QCOM241220C00200000 | 2024-06-03 3:54PM EDT | 200.00 | 25.19 | 24.95 | 26.05 | +2.59 | +11.46% | 28 | 514 | 38.46% |
| QCOM241220C00210000 | 2024-06-03 3:54PM EDT | 210.00 | 20.29 | 20.50 | 20.90 | +2.45 | +13.73% | 160 | 1,120 | 37.38% |
| QCOM241220C00220000 | 2024-06-03 1:17PM EDT | 220.00 | 15.10 | 16.35 | 16.75 | +1.60 | +11.85% | 50 | 1,145 | 36.88% |
| QCOM241220C00230000 | 2024-06-03 1:14PM EDT | 230.00 | 11.85 | 12.80 | 13.25 | -0.13 | -1.09% | 9 | 1,300 | 36.41% |
| QCOM241220C00240000 | 2024-05-31 12:19PM EDT | 240.00 | 8.10 | 9.95 | 10.30 | 0.00 | - | 1 | 646 | 35.89% |
| QCOM241220C00250000 | 2024-06-03 2:27PM EDT | 250.00 | 7.40 | 7.80 | 8.15 | +1.05 | +16.54% | 104 | 487 | 35.91% |
| QCOM241220C00260000 | 2024-06-03 10:52AM EDT | 260.00 | 5.90 | 5.90 | 6.25 | +0.22 | +3.87% | 8 | 363 | 35.57% |
| QCOM241220C00270000 | 2024-06-03 11:05AM EDT | 270.00 | 4.55 | 4.65 | 4.80 | +0.80 | +21.33% | 26 | 135 | 35.41% |
| QCOM241220C00280000 | 2024-06-03 10:42AM EDT | 280.00 | 3.60 | 3.50 | 3.70 | +0.71 | +24.57% | 16 | 10 | 35.37% |
| QCOM241220C00290000 | 2024-06-03 10:42AM EDT | 290.00 | 2.73 | 2.64 | 2.91 | -0.24 | -8.08% | 4 | 1 | 35.57% |
| QCOM241220C00300000 | 2024-06-03 9:30AM EDT | 300.00 | 2.33 | 2.01 | 2.17 | -0.22 | -8.63% | 5 | 29 | 35.32% |
| QCOM241220C00310000 | 2024-05-31 3:15PM EDT | 310.00 | 1.41 | 1.52 | 1.73 | 0.00 | - | 5 | 5 | 35.65% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 83.35% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 3 | 33 | 58.69% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 60.01% |
| QCOM241220P00085000 | 2024-05-03 2:20PM EDT | 85.00 | 0.23 | 0.05 | 0.38 | 0.00 | - | 70 | 100 | 53.08% |
| QCOM241220P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.19 | 0.00 | 0.39 | 0.00 | - | 5 | 22 | 54.30% |
| QCOM241220P00095000 | 2024-06-03 10:51AM EDT | 95.00 | 0.21 | 0.05 | 0.29 | -0.12 | -36.36% | 2 | 30 | 48.88% |
| QCOM241220P00100000 | 2024-06-03 10:53AM EDT | 100.00 | 0.24 | 0.01 | 0.48 | -0.02 | -7.69% | 3 | 107 | 49.56% |
| QCOM241220P00105000 | 2024-05-16 10:55AM EDT | 105.00 | 0.35 | 0.26 | 0.34 | 0.00 | - | 10 | 115 | 44.09% |
| QCOM241220P00110000 | 2024-05-23 10:49AM EDT | 110.00 | 0.35 | 0.34 | 0.42 | 0.00 | - | 4 | 170 | 42.73% |
| QCOM241220P00115000 | 2024-05-22 9:38AM EDT | 115.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | 5 | 500 | 41.33% |
| QCOM241220P00120000 | 2024-05-23 10:06AM EDT | 120.00 | 0.55 | 0.56 | 0.64 | 0.00 | - | 2 | 191 | 40.22% |
| QCOM241220P00125000 | 2024-05-28 9:30AM EDT | 125.00 | 0.56 | 0.69 | 0.80 | 0.00 | - | 1 | 754 | 39.16% |
| QCOM241220P00130000 | 2024-05-31 10:31AM EDT | 130.00 | 1.06 | 0.80 | 1.00 | 0.00 | - | 10 | 453 | 38.18% |
| QCOM241220P00135000 | 2024-05-31 10:49AM EDT | 135.00 | 1.36 | 1.04 | 1.26 | 0.00 | - | 11 | 506 | 37.34% |
| QCOM241220P00140000 | 2024-06-03 3:13PM EDT | 140.00 | 1.58 | 1.49 | 1.58 | -0.20 | -11.24% | 15 | 228 | 36.55% |
| QCOM241220P00145000 | 2024-05-30 10:35AM EDT | 145.00 | 1.88 | 1.83 | 2.01 | 0.00 | - | 2 | 502 | 35.99% |
| QCOM241220P00150000 | 2024-06-03 12:33PM EDT | 150.00 | 2.50 | 2.37 | 2.46 | -0.20 | -7.41% | 1 | 222 | 35.16% |
| QCOM241220P00155000 | 2024-05-31 3:51PM EDT | 155.00 | 3.15 | 2.94 | 3.05 | 0.00 | - | 16 | 296 | 34.54% |
| QCOM241220P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 3.90 | 3.45 | 3.90 | 0.00 | - | 4 | 609 | 34.41% |
| QCOM241220P00165000 | 2024-05-31 11:14AM EDT | 165.00 | 5.40 | 4.35 | 4.65 | 0.00 | - | 55 | 560 | 33.57% |
| QCOM241220P00170000 | 2024-06-03 10:55AM EDT | 170.00 | 5.65 | 5.40 | 5.70 | -0.80 | -12.40% | 2 | 347 | 33.20% |
| QCOM241220P00175000 | 2024-06-03 12:14PM EDT | 175.00 | 7.00 | 6.70 | 6.90 | -0.05 | -0.71% | 238 | 803 | 32.81% |
| QCOM241220P00180000 | 2024-06-03 1:03PM EDT | 180.00 | 8.80 | 7.85 | 8.15 | -0.45 | -4.86% | 11 | 345 | 32.17% |
| QCOM241220P00185000 | 2024-06-03 10:48AM EDT | 185.00 | 9.40 | 9.45 | 9.80 | -0.65 | -6.47% | 47 | 442 | 31.98% |
| QCOM241220P00190000 | 2024-06-03 3:17PM EDT | 190.00 | 11.70 | 11.10 | 11.60 | +0.10 | +0.86% | 2 | 430 | 31.70% |
| QCOM241220P00195000 | 2024-06-03 3:17PM EDT | 195.00 | 13.65 | 13.00 | 13.45 | -0.57 | -4.01% | 9 | 334 | 31.16% |
| QCOM241220P00200000 | 2024-06-03 2:58PM EDT | 200.00 | 16.05 | 15.15 | 15.65 | -1.50 | -8.55% | 34 | 274 | 30.87% |
| QCOM241220P00210000 | 2024-06-03 1:13PM EDT | 210.00 | 21.90 | 20.00 | 20.55 | -0.80 | -3.52% | 9 | 232 | 30.09% |
| QCOM241220P00220000 | 2024-05-30 2:11PM EDT | 220.00 | 26.40 | 25.75 | 26.20 | 0.00 | - | 3 | 57 | 29.18% |
| QCOM241220P00230000 | 2024-05-28 11:42AM EDT | 230.00 | 27.40 | 31.85 | 32.95 | 0.00 | - | 1 | 4 | 28.78% |
| QCOM241220P00240000 | 2024-04-29 12:37PM EDT | 240.00 | 72.50 | 37.25 | 39.15 | 0.00 | - | 1 | 1 | 25.80% |
| QCOM241220P00250000 | 2024-05-15 3:52PM EDT | 250.00 | 57.28 | 46.75 | 48.05 | 0.00 | - | - | 1 | 26.98% |
© 2024 Yahoo. All rights reserved.