QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 138.30 | 139.65 | 0.00 | - | 1 | 33 | 0.00% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 0.00% |
| QCOM250117C00065000 | 2024-05-16 2:27PM EDT | 65.00 | 129.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117C00070000 | 2024-05-07 12:54PM EDT | 70.00 | 113.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00075000 | 2024-05-16 2:27PM EDT | 75.00 | 119.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117C00080000 | 2024-05-20 3:41PM EDT | 80.00 | 119.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 109.15 | 110.55 | 0.00 | - | 5 | 157 | 0.00% |
| QCOM250117C00090000 | 2024-05-07 3:39PM EDT | 90.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117C00095000 | 2024-05-17 10:02AM EDT | 95.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00100000 | 2024-05-21 11:56AM EDT | 100.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00105000 | 2024-05-13 3:06PM EDT | 105.00 | 81.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117C00110000 | 2024-05-22 10:45AM EDT | 110.00 | 94.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00115000 | 2024-05-15 10:33AM EDT | 115.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250117C00120000 | 2024-05-21 11:39AM EDT | 120.00 | 83.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM250117C00125000 | 2024-05-21 2:20PM EDT | 125.00 | 78.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250117C00130000 | 2024-05-21 12:13PM EDT | 130.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00135000 | 2024-05-20 2:07PM EDT | 135.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250117C00140000 | 2024-05-22 2:00PM EDT | 140.00 | 67.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM250117C00145000 | 2024-05-16 3:18PM EDT | 145.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250117C00150000 | 2024-05-22 2:00PM EDT | 150.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM250117C00155000 | 2024-05-22 2:15PM EDT | 155.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00160000 | 2024-05-21 3:40PM EDT | 160.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM250117C00165000 | 2024-05-22 10:00AM EDT | 165.00 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00170000 | 2024-05-22 2:18PM EDT | 170.00 | 42.36 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QCOM250117C00175000 | 2024-05-22 2:15PM EDT | 175.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250117C00180000 | 2024-05-22 2:26PM EDT | 180.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QCOM250117C00185000 | 2024-05-22 11:39AM EDT | 185.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00190000 | 2024-05-22 3:40PM EDT | 190.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM250117C00195000 | 2024-05-22 3:29PM EDT | 195.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QCOM250117C00200000 | 2024-05-22 3:56PM EDT | 200.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| QCOM250117C00210000 | 2024-05-22 3:17PM EDT | 210.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| QCOM250117C00220000 | 2024-05-22 3:43PM EDT | 220.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| QCOM250117C00230000 | 2024-05-22 3:15PM EDT | 230.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| QCOM250117C00240000 | 2024-05-22 3:04PM EDT | 240.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QCOM250117C00250000 | 2024-05-22 3:44PM EDT | 250.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QCOM250117C00260000 | 2024-05-22 3:36PM EDT | 260.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| QCOM250117C00270000 | 2024-05-22 3:55PM EDT | 270.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| QCOM250117C00280000 | 2024-05-22 3:39PM EDT | 280.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-05-08 12:08PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM250117P00060000 | 2024-05-21 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| QCOM250117P00065000 | 2024-05-21 2:53PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM250117P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM250117P00080000 | 2024-05-14 9:59AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM250117P00085000 | 2024-05-22 12:56PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QCOM250117P00090000 | 2024-05-15 3:59PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QCOM250117P00095000 | 2024-05-16 11:04AM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00100000 | 2024-05-22 12:56PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QCOM250117P00105000 | 2024-05-20 3:25PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QCOM250117P00110000 | 2024-05-22 12:56PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QCOM250117P00115000 | 2024-05-22 3:23PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM250117P00120000 | 2024-05-21 2:59PM EDT | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QCOM250117P00125000 | 2024-05-22 2:52PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250117P00130000 | 2024-05-22 2:16PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QCOM250117P00135000 | 2024-05-22 1:35PM EDT | 135.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250117P00140000 | 2024-05-22 2:32PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| QCOM250117P00145000 | 2024-05-22 3:32PM EDT | 145.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QCOM250117P00150000 | 2024-05-22 12:17PM EDT | 150.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| QCOM250117P00155000 | 2024-05-22 11:37AM EDT | 155.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QCOM250117P00160000 | 2024-05-22 2:21PM EDT | 160.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| QCOM250117P00165000 | 2024-05-22 1:52PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QCOM250117P00170000 | 2024-05-22 3:23PM EDT | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QCOM250117P00175000 | 2024-05-22 3:26PM EDT | 175.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QCOM250117P00180000 | 2024-05-22 3:34PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| QCOM250117P00185000 | 2024-05-22 1:59PM EDT | 185.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QCOM250117P00190000 | 2024-05-22 1:59PM EDT | 190.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QCOM250117P00195000 | 2024-05-22 2:37PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QCOM250117P00200000 | 2024-05-22 3:36PM EDT | 200.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| QCOM250117P00210000 | 2024-05-22 1:53PM EDT | 210.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QCOM250117P00220000 | 2024-05-22 2:21PM EDT | 220.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM250117P00230000 | 2024-05-22 11:06AM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250117P00240000 | 2024-05-22 9:43AM EDT | 240.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250117P00250000 | 2024-05-22 9:45AM EDT | 250.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QCOM250117P00270000 | 2024-05-21 2:52PM EDT | 270.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117P00280000 | 2024-05-16 3:30PM EDT | 280.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.