QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 136.55 | 141.45 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 144.50 | 148.45 | 0.00 | - | 1 | 4 | 60.25% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 139.55 | 143.95 | 0.00 | - | 2 | 5 | 60.43% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 85.05% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-04-23 3:10PM EDT | 80.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 121.05 | 125.95 | 0.00 | - | 2 | 20 | 59.75% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 61.21% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-05-28 2:49PM EDT | 100.00 | 115.80 | 107.05 | 111.90 | 0.00 | - | 3 | 97 | 54.39% |
| QCOM250620C00105000 | 2024-05-23 2:12PM EDT | 105.00 | 98.90 | 102.65 | 107.45 | 0.00 | - | 2 | 86 | 53.49% |
| QCOM250620C00110000 | 2024-05-30 3:52PM EDT | 110.00 | 98.97 | 98.05 | 102.45 | 0.00 | - | 2 | 337 | 51.14% |
| QCOM250620C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 72.00 | 92.00 | 97.00 | 0.00 | - | 1 | 559 | 53.59% |
| QCOM250620C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 81.40 | 90.35 | 93.65 | 0.00 | - | 2 | 191 | 50.52% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 86.65 | 89.00 | 0.00 | - | 1 | 25 | 52.65% |
| QCOM250620C00130000 | 2024-05-28 3:56PM EDT | 130.00 | 89.09 | 82.20 | 84.00 | 0.00 | - | 5 | 131 | 49.60% |
| QCOM250620C00135000 | 2024-05-22 10:52AM EDT | 135.00 | 75.39 | 77.95 | 79.75 | 0.00 | - | 4 | 183 | 48.31% |
| QCOM250620C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 72.87 | 73.90 | 76.15 | 0.00 | - | 1 | 139 | 48.27% |
| QCOM250620C00145000 | 2024-05-30 12:35PM EDT | 145.00 | 70.60 | 69.65 | 71.60 | 0.00 | - | 2 | 143 | 46.19% |
| QCOM250620C00150000 | 2024-05-28 3:45PM EDT | 150.00 | 72.40 | 65.60 | 68.15 | 0.00 | - | 5 | 234 | 46.10% |
| QCOM250620C00155000 | 2024-05-29 3:50PM EDT | 155.00 | 65.02 | 62.45 | 63.60 | 0.00 | - | 5 | 183 | 43.94% |
| QCOM250620C00160000 | 2024-06-03 2:55PM EDT | 160.00 | 57.75 | 58.25 | 60.35 | -4.33 | -6.97% | 5 | 728 | 43.89% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 55.20 | 57.20 | 0.00 | - | 10 | 346 | 43.81% |
| QCOM250620C00170000 | 2024-05-31 10:54AM EDT | 170.00 | 48.75 | 51.75 | 53.00 | 0.00 | - | 2 | 382 | 41.99% |
| QCOM250620C00175000 | 2024-05-28 2:05PM EDT | 175.00 | 55.75 | 47.45 | 49.85 | 0.00 | - | 1 | 471 | 41.62% |
| QCOM250620C00180000 | 2024-05-31 9:45AM EDT | 180.00 | 48.40 | 45.40 | 47.25 | +0.23 | +0.48% | 1 | 610 | 41.86% |
| QCOM250620C00185000 | 2024-05-31 2:07PM EDT | 185.00 | 38.80 | 42.00 | 43.45 | 0.00 | - | 1 | 650 | 40.31% |
| QCOM250620C00190000 | 2024-05-31 1:18PM EDT | 190.00 | 36.45 | 38.60 | 41.00 | 0.00 | - | 3 | 330 | 40.43% |
| QCOM250620C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 37.72 | 35.95 | 37.95 | 0.00 | - | 7 | 220 | 39.63% |
| QCOM250620C00200000 | 2024-06-03 3:17PM EDT | 200.00 | 33.68 | 33.25 | 35.45 | +0.98 | +3.00% | 17 | 709 | 39.38% |
| QCOM250620C00210000 | 2024-06-03 2:09PM EDT | 210.00 | 28.55 | 29.40 | 31.35 | +4.15 | +17.01% | 120 | 632 | 39.56% |
| QCOM250620C00220000 | 2024-06-03 2:40PM EDT | 220.00 | 25.00 | 24.30 | 26.70 | +0.81 | +3.35% | 15 | 544 | 38.53% |
| QCOM250620C00230000 | 2024-06-03 11:13AM EDT | 230.00 | 22.00 | 21.55 | 23.10 | -4.70 | -17.60% | 1 | 1,295 | 38.26% |
| QCOM250620C00240000 | 2024-06-03 2:35PM EDT | 240.00 | 18.15 | 17.40 | 18.80 | +2.05 | +12.73% | 100 | 898 | 36.64% |
| QCOM250620C00250000 | 2024-05-31 3:53PM EDT | 250.00 | 16.75 | 15.20 | 16.20 | +1.75 | +11.67% | 2 | 1,115 | 36.61% |
| QCOM250620C00260000 | 2024-05-30 11:05AM EDT | 260.00 | 13.00 | 13.10 | 14.35 | 0.00 | - | 1 | 306 | 37.13% |
| QCOM250620C00270000 | 2024-05-30 10:42AM EDT | 270.00 | 11.20 | 11.00 | 11.85 | 0.00 | - | 1 | 339 | 36.39% |
| QCOM250620C00280000 | 2024-05-31 3:58PM EDT | 280.00 | 8.63 | 9.25 | 9.80 | 0.00 | - | 25 | 112 | 35.85% |
| QCOM250620C00310000 | 2024-06-03 10:14AM EDT | 310.00 | 6.13 | 5.45 | 6.00 | +0.32 | +5.51% | 3 | 179 | 35.66% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-05-30 9:45AM EDT | 55.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 5 | 91 | 59.28% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 68.46% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 2.39 | 0.00 | - | 2 | 91 | 64.53% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.10 | 4.65 | 0.00 | - | 10 | 234 | 70.04% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 10 | 81 | 57.58% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 56.23% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 51.77% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 2.79 | 0.00 | - | 1 | 3,959 | 57.43% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.01 | 2.85 | 0.00 | - | 1 | 128 | 54.46% |
| QCOM250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.61 | 0.01 | 2.00 | 0.00 | - | 2 | 1,425 | 47.17% |
| QCOM250620P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 1.19 | 0.01 | 3.20 | 0.00 | - | 10 | 862 | 49.88% |
| QCOM250620P00110000 | 2024-05-30 12:35PM EDT | 110.00 | 1.54 | 0.01 | 3.45 | 0.00 | - | 3 | 775 | 47.96% |
| QCOM250620P00115000 | 2024-05-31 2:54PM EDT | 115.00 | 1.80 | 1.00 | 3.85 | 0.00 | - | 2 | 753 | 46.58% |
| QCOM250620P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 2.21 | 0.66 | 2.98 | 0.00 | - | 26 | 1,258 | 40.80% |
| QCOM250620P00125000 | 2024-05-28 1:18PM EDT | 125.00 | 2.00 | 2.35 | 2.82 | 0.00 | - | 6 | 1,801 | 37.72% |
| QCOM250620P00130000 | 2024-05-23 3:19PM EDT | 130.00 | 3.15 | 2.76 | 3.15 | 0.00 | - | 29 | 2,951 | 36.43% |
| QCOM250620P00135000 | 2024-05-24 2:20PM EDT | 135.00 | 3.17 | 2.55 | 3.75 | 0.00 | - | 71 | 494 | 35.86% |
| QCOM250620P00140000 | 2024-06-03 1:46PM EDT | 140.00 | 4.25 | 4.00 | 4.40 | +0.05 | +1.19% | 3 | 902 | 35.23% |
| QCOM250620P00145000 | 2024-05-28 1:57PM EDT | 145.00 | 4.27 | 4.75 | 5.20 | 0.00 | - | 1 | 346 | 34.76% |
| QCOM250620P00150000 | 2024-05-31 10:27AM EDT | 150.00 | 6.15 | 5.50 | 6.00 | 0.00 | - | 3 | 740 | 34.09% |
| QCOM250620P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 5.60 | 6.35 | 7.05 | 0.00 | - | 83 | 808 | 33.73% |
| QCOM250620P00160000 | 2024-06-03 1:46PM EDT | 160.00 | 7.96 | 7.05 | 8.20 | +0.86 | +12.11% | 3 | 598 | 33.35% |
| QCOM250620P00165000 | 2024-05-28 1:18PM EDT | 165.00 | 7.50 | 8.60 | 9.40 | 0.00 | - | 2 | 2,161 | 32.85% |
| QCOM250620P00170000 | 2024-05-31 3:27PM EDT | 170.00 | 9.15 | 9.35 | 10.80 | 0.00 | - | 1 | 364 | 32.48% |
| QCOM250620P00175000 | 2024-05-24 3:04PM EDT | 175.00 | 11.00 | 10.65 | 12.25 | 0.00 | - | 5 | 312 | 31.98% |
| QCOM250620P00180000 | 2024-05-31 11:37AM EDT | 180.00 | 14.86 | 12.50 | 13.90 | 0.00 | - | 1 | 97 | 31.59% |
| QCOM250620P00185000 | 2024-06-03 12:51PM EDT | 185.00 | 15.90 | 14.70 | 15.70 | +1.50 | +10.42% | 1 | 926 | 31.22% |
| QCOM250620P00190000 | 2024-05-31 12:13PM EDT | 190.00 | 19.00 | 16.50 | 17.60 | 0.00 | - | 16 | 171 | 30.78% |
| QCOM250620P00195000 | 2024-06-03 2:09PM EDT | 195.00 | 19.90 | 18.20 | 19.70 | +1.90 | +10.56% | 100 | 540 | 30.42% |
| QCOM250620P00200000 | 2024-06-03 1:14PM EDT | 200.00 | 22.35 | 20.90 | 21.95 | +1.99 | +9.77% | 50 | 193 | 30.07% |
| QCOM250620P00210000 | 2024-05-29 11:25AM EDT | 210.00 | 24.68 | 25.85 | 27.70 | 0.00 | - | 1 | 22 | 30.30% |
| QCOM250620P00220000 | 2024-05-28 10:22AM EDT | 220.00 | 28.50 | 30.85 | 32.40 | 0.00 | - | 1 | 4 | 28.57% |
| QCOM250620P00230000 | 2024-05-28 12:16PM EDT | 230.00 | 34.00 | 37.50 | 39.00 | 0.00 | - | 10 | 60 | 28.41% |
| QCOM250620P00240000 | 2024-05-24 3:29PM EDT | 240.00 | 42.65 | 43.20 | 45.75 | 0.00 | - | 2 | 3 | 27.77% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 250.00 | 46.85 | 51.10 | 53.05 | 0.00 | - | 10 | 250 | 27.16% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 66.05 | 68.85 | 0.00 | - | 10 | 0 | 25.60% |
© 2024 Yahoo. All rights reserved.