QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-04-30 1:36PM EDT | 55.00 | 112.65 | 145.60 | 149.90 | 0.00 | - | 8 | 18 | 63.99% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 98.45 | 131.55 | 136.45 | 0.00 | - | 1 | 31 | 60.72% |
| QCOM260116C00075000 | 2024-05-03 10:10AM EDT | 75.00 | 106.50 | 127.10 | 131.40 | 0.00 | - | 1 | 28 | 56.95% |
| QCOM260116C00080000 | 2024-03-18 12:29PM EDT | 80.00 | 91.28 | 85.50 | 90.50 | 0.00 | - | 2 | 79 | 0.00% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-05-20 11:18AM EDT | 90.00 | 111.50 | 114.00 | 118.50 | 0.00 | - | 1 | 122 | 54.56% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-05-22 12:16PM EDT | 100.00 | 108.44 | 105.35 | 109.95 | +11.94 | +12.37% | 6 | 299 | 52.40% |
| QCOM260116C00105000 | 2024-04-17 2:09PM EDT | 105.00 | 69.23 | 92.60 | 96.95 | 0.00 | - | 10 | 73 | 0.00% |
| QCOM260116C00110000 | 2024-05-21 3:02PM EDT | 110.00 | 97.03 | 98.00 | 100.80 | 0.00 | - | 2 | 177 | 48.62% |
| QCOM260116C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 80.33 | 93.90 | 96.85 | 0.00 | - | 1 | 54 | 48.07% |
| QCOM260116C00120000 | 2024-05-14 10:23AM EDT | 120.00 | 76.45 | 89.65 | 92.65 | 0.00 | - | 1 | 235 | 46.91% |
| QCOM260116C00125000 | 2024-04-29 3:21PM EDT | 125.00 | 57.00 | 85.85 | 87.65 | 0.00 | - | 7 | 700 | 44.24% |
| QCOM260116C00130000 | 2024-05-20 3:43PM EDT | 130.00 | 78.96 | 81.85 | 84.20 | 0.00 | - | 67 | 740 | 44.35% |
| QCOM260116C00135000 | 2024-05-21 1:01PM EDT | 135.00 | 77.58 | 78.60 | 79.90 | 0.00 | - | 3 | 267 | 42.90% |
| QCOM260116C00140000 | 2024-05-22 11:33AM EDT | 140.00 | 77.15 | 74.90 | 76.30 | +2.70 | +3.63% | 12 | 561 | 42.49% |
| QCOM260116C00145000 | 2024-05-22 12:35PM EDT | 145.00 | 72.40 | 71.00 | 73.60 | +4.05 | +5.93% | 10 | 149 | 43.24% |
| QCOM260116C00150000 | 2024-05-21 3:15PM EDT | 150.00 | 67.14 | 67.35 | 69.20 | 0.00 | - | 31 | 1,445 | 41.46% |
| QCOM260116C00155000 | 2024-05-21 3:45PM EDT | 155.00 | 62.92 | 64.25 | 66.10 | 0.00 | - | 1 | 519 | 41.37% |
| QCOM260116C00160000 | 2024-05-22 1:34PM EDT | 160.00 | 62.50 | 61.20 | 63.30 | +2.79 | +4.67% | 1 | 611 | 41.51% |
| QCOM260116C00165000 | 2024-05-22 3:01PM EDT | 165.00 | 58.00 | 58.05 | 60.10 | +3.00 | +5.45% | 1 | 99 | 41.03% |
| QCOM260116C00170000 | 2024-05-22 3:51PM EDT | 170.00 | 55.23 | 54.50 | 56.55 | +4.13 | +8.08% | 5 | 910 | 40.05% |
| QCOM260116C00175000 | 2024-05-22 10:51AM EDT | 175.00 | 53.00 | 52.05 | 53.15 | +1.90 | +3.72% | 5 | 698 | 39.18% |
| QCOM260116C00180000 | 2024-05-22 1:23PM EDT | 180.00 | 50.45 | 48.80 | 50.35 | +4.98 | +10.95% | 1 | 799 | 38.88% |
| QCOM260116C00185000 | 2024-05-20 3:43PM EDT | 185.00 | 43.55 | 46.00 | 47.80 | 0.00 | - | 2 | 161 | 38.75% |
| QCOM260116C00190000 | 2024-05-22 1:43PM EDT | 190.00 | 44.36 | 43.85 | 45.15 | +1.86 | +4.38% | 24 | 320 | 38.41% |
| QCOM260116C00195000 | 2024-05-22 11:49AM EDT | 195.00 | 41.59 | 40.95 | 42.75 | +2.64 | +6.78% | 1 | 299 | 38.23% |
| QCOM260116C00200000 | 2024-05-22 12:14PM EDT | 200.00 | 40.00 | 38.50 | 40.10 | +1.75 | +4.58% | 64 | 862 | 37.71% |
| QCOM260116C00210000 | 2024-05-22 3:25PM EDT | 210.00 | 34.90 | 34.05 | 35.75 | +1.24 | +3.68% | 62 | 295 | 37.33% |
| QCOM260116C00220000 | 2024-05-22 2:04PM EDT | 220.00 | 30.78 | 29.75 | 31.65 | +0.94 | +3.15% | 12 | 270 | 36.84% |
| QCOM260116C00230000 | 2024-05-22 2:03PM EDT | 230.00 | 27.00 | 25.85 | 28.20 | +0.75 | +2.86% | 9 | 226 | 36.65% |
| QCOM260116C00240000 | 2024-05-22 3:25PM EDT | 240.00 | 23.65 | 23.40 | 24.75 | +1.01 | +4.46% | 11 | 555 | 36.14% |
| QCOM260116C00250000 | 2024-05-22 12:09PM EDT | 250.00 | 21.50 | 20.55 | 22.20 | +1.10 | +5.39% | 9 | 665 | 36.21% |
| QCOM260116C00260000 | 2024-05-21 2:14PM EDT | 260.00 | 17.66 | 18.00 | 19.05 | 0.00 | - | 15 | 143 | 35.40% |
| QCOM260116C00270000 | 2024-05-22 11:38AM EDT | 270.00 | 16.78 | 15.40 | 17.45 | +1.59 | +10.47% | 4 | 36 | 35.90% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-05-15 11:32AM EDT | 55.00 | 0.35 | 0.15 | 1.00 | -0.14 | -28.57% | 3 | 97 | 50.93% |
| QCOM260116P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.53 | 0.20 | 1.35 | 0.00 | - | 1 | 33 | 50.12% |
| QCOM260116P00065000 | 2024-05-22 10:58AM EDT | 65.00 | 0.55 | 0.40 | 0.85 | -0.24 | -30.38% | 2 | 31 | 47.78% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.60 | 1.35 | 0.00 | - | 2 | 141 | 48.93% |
| QCOM260116P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 2 | 30 | 46.01% |
| QCOM260116P00080000 | 2024-05-15 11:46AM EDT | 80.00 | 1.10 | 0.85 | 1.60 | 0.00 | - | 2 | 192 | 44.82% |
| QCOM260116P00085000 | 2024-05-10 11:31AM EDT | 85.00 | 1.59 | 1.10 | 2.49 | 0.00 | - | 3 | 573 | 46.59% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 0.00 | 2.74 | 0.00 | - | 2 | 69 | 44.94% |
| QCOM260116P00095000 | 2024-05-07 1:28PM EDT | 95.00 | 2.35 | 0.82 | 3.05 | 0.00 | - | 1 | 1,563 | 43.51% |
| QCOM260116P00100000 | 2024-05-08 3:16PM EDT | 100.00 | 2.89 | 1.02 | 2.20 | 0.00 | - | 15 | 889 | 37.81% |
| QCOM260116P00105000 | 2024-05-20 2:28PM EDT | 105.00 | 2.56 | 1.37 | 3.75 | 0.00 | - | 16 | 2,235 | 40.83% |
| QCOM260116P00110000 | 2024-05-07 3:05PM EDT | 110.00 | 4.05 | 1.93 | 3.00 | 0.00 | - | 2 | 478 | 36.18% |
| QCOM260116P00115000 | 2024-05-15 11:30AM EDT | 115.00 | 3.85 | 2.24 | 4.45 | 0.00 | - | 2 | 152 | 38.04% |
| QCOM260116P00120000 | 2024-05-21 9:57AM EDT | 120.00 | 3.73 | 2.08 | 4.80 | -0.30 | -7.44% | 10 | 639 | 36.62% |
| QCOM260116P00125000 | 2024-05-02 9:58AM EDT | 125.00 | 6.70 | 3.60 | 4.75 | 0.00 | - | 1 | 156 | 34.28% |
| QCOM260116P00130000 | 2024-05-20 3:15PM EDT | 130.00 | 5.57 | 5.00 | 5.50 | 0.00 | - | 35 | 2,046 | 33.74% |
| QCOM260116P00135000 | 2024-05-21 10:14AM EDT | 135.00 | 6.50 | 5.75 | 6.35 | 0.00 | - | 2 | 577 | 33.25% |
| QCOM260116P00140000 | 2024-05-22 12:45PM EDT | 140.00 | 6.90 | 6.70 | 7.25 | -0.20 | -2.82% | 17 | 591 | 32.70% |
| QCOM260116P00145000 | 2024-05-21 10:14AM EDT | 145.00 | 8.65 | 7.30 | 8.25 | 0.00 | - | 6 | 173 | 32.19% |
| QCOM260116P00150000 | 2024-05-22 3:59PM EDT | 150.00 | 9.10 | 8.80 | 9.40 | -0.47 | -4.91% | 1 | 501 | 31.77% |
| QCOM260116P00155000 | 2024-05-21 10:19AM EDT | 155.00 | 11.10 | 9.50 | 10.70 | 0.00 | - | 4 | 1,219 | 31.42% |
| QCOM260116P00160000 | 2024-05-21 12:37PM EDT | 160.00 | 11.75 | 10.45 | 12.00 | 0.00 | - | 19 | 1,035 | 30.92% |
| QCOM260116P00165000 | 2024-05-21 10:10AM EDT | 165.00 | 14.15 | 12.75 | 13.50 | 0.00 | - | 1 | 346 | 30.55% |
| QCOM260116P00170000 | 2024-05-22 3:18PM EDT | 170.00 | 14.90 | 13.45 | 15.05 | -0.35 | -2.30% | 5 | 2,067 | 30.11% |
| QCOM260116P00175000 | 2024-05-20 11:18AM EDT | 175.00 | 16.50 | 16.00 | 16.80 | -1.32 | -7.41% | 50 | 45 | 29.76% |
| QCOM260116P00180000 | 2024-05-22 11:50AM EDT | 180.00 | 18.20 | 16.05 | 18.70 | -0.55 | -2.93% | 78 | 280 | 29.45% |
| QCOM260116P00185000 | 2024-05-20 3:49PM EDT | 185.00 | 21.63 | 19.75 | 21.50 | 0.00 | - | 1 | 128 | 29.96% |
| QCOM260116P00190000 | 2024-05-17 9:30AM EDT | 190.00 | 25.30 | 21.90 | 22.70 | 0.00 | - | 1 | 92 | 28.66% |
| QCOM260116P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 33.85 | 23.35 | 24.85 | 0.00 | - | 2 | 2 | 28.22% |
| QCOM260116P00200000 | 2024-05-21 2:50PM EDT | 200.00 | 27.55 | 25.60 | 27.50 | 0.00 | - | 43 | 103 | 28.16% |
| QCOM260116P00210000 | 2024-05-22 10:17AM EDT | 210.00 | 32.21 | 30.35 | 33.05 | -5.87 | -15.41% | 2 | 11 | 27.90% |
| QCOM260116P00220000 | 2024-05-22 12:55PM EDT | 220.00 | 37.25 | 36.30 | 37.95 | -18.50 | -33.18% | 1 | 10 | 26.53% |
| QCOM260116P00230000 | 2024-03-04 10:36AM EDT | 230.00 | 66.24 | 59.95 | 63.00 | 0.00 | - | 1 | 1 | 44.11% |
| QCOM260116P00240000 | 2024-05-02 11:13AM EDT | 240.00 | 64.53 | 48.25 | 50.50 | 0.00 | - | 1 | 61 | 24.98% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 62.45 | 64.90 | 0.00 | - | 2 | 2 | 23.33% |
© 2024 Yahoo. All rights reserved.