QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00055000 | 2024-03-08 1:09PM EDT | 55.00 | 118.09 | 116.30 | 117.05 | 0.00 | - | 1 | 1 | 2,293.16% |
| QCOM240419C00060000 | 2024-03-08 1:05PM EDT | 60.00 | 113.40 | 111.25 | 112.05 | 0.00 | - | 1 | 1 | 2,126.17% |
| QCOM240419C00065000 | 2024-03-08 10:57AM EDT | 65.00 | 109.60 | 106.25 | 107.05 | 0.00 | - | 1 | 1 | 1,977.83% |
| QCOM240419C00070000 | 2024-03-22 12:41PM EDT | 70.00 | 101.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM240419C00075000 | 2024-03-12 12:53PM EDT | 75.00 | 96.25 | 99.75 | 100.50 | 0.00 | - | 1 | 1 | 1,952.73% |
| QCOM240419C00080000 | 2023-10-25 3:54PM EDT | 80.00 | 27.70 | 46.20 | 50.90 | 0.00 | - | - | 0 | 0.00% |
| QCOM240419C00085000 | 2024-02-23 3:07PM EDT | 85.00 | 70.04 | 83.95 | 87.55 | 0.00 | - | 5 | 0 | 1,441.41% |
| QCOM240419C00090000 | 2024-03-08 3:16PM EDT | 90.00 | 82.51 | 81.35 | 82.10 | 0.00 | - | 5 | 4 | 1,401.76% |
| QCOM240419C00095000 | 2024-04-16 10:52AM EDT | 95.00 | 73.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240419C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.00% |
| QCOM240419C00105000 | 2024-03-07 12:01PM EDT | 105.00 | 69.00 | 66.40 | 67.10 | 0.00 | - | 15 | 406 | 1,133.30% |
| QCOM240419C00110000 | 2024-04-12 11:51AM EDT | 110.00 | 62.27 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 0.00% |
| QCOM240419C00115000 | 2024-04-05 3:52PM EDT | 115.00 | 56.51 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| QCOM240419C00120000 | 2024-04-18 3:43PM EDT | 120.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 0.00% |
| QCOM240419C00125000 | 2024-04-18 3:00PM EDT | 125.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| QCOM240419C00130000 | 2024-04-18 3:46PM EDT | 130.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 15 | 801 | 0.00% |
| QCOM240419C00135000 | 2024-04-18 3:10PM EDT | 135.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,764 | 0.00% |
| QCOM240419C00140000 | 2024-04-18 3:43PM EDT | 140.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 696 | 3,278 | 0.00% |
| QCOM240419C00145000 | 2024-04-18 3:21PM EDT | 145.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 97 | 3,234 | 0.00% |
| QCOM240419C00150000 | 2024-04-18 3:17PM EDT | 150.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 34 | 3,450 | 0.00% |
| QCOM240419C00152500 | 2024-04-12 3:29PM EDT | 152.50 | 18.92 | 0.00 | 0.00 | 0.00 | - | 17 | 110 | 0.00% |
| QCOM240419C00155000 | 2024-04-18 3:54PM EDT | 155.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 43 | 8,739 | 0.00% |
| QCOM240419C00157500 | 2024-04-18 9:36AM EDT | 157.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QCOM240419C00160000 | 2024-04-18 3:56PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 326 | 1,747 | 0.00% |
| QCOM240419C00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 970 | 835 | 3.13% |
| QCOM240419C00165000 | 2024-04-18 3:58PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,934 | 3,095 | 12.50% |
| QCOM240419C00167500 | 2024-04-18 3:59PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 568 | 917 | 12.50% |
| QCOM240419C00170000 | 2024-04-18 3:48PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 443 | 5,477 | 25.00% |
| QCOM240419C00172500 | 2024-04-18 3:52PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 2,176 | 25.00% |
| QCOM240419C00175000 | 2024-04-18 3:30PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,377 | 5,767 | 25.00% |
| QCOM240419C00177500 | 2024-04-18 3:58PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,221 | 50.00% |
| QCOM240419C00180000 | 2024-04-18 3:54PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 7,806 | 50.00% |
| QCOM240419C00182500 | 2024-04-18 3:22PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 978 | 50.00% |
| QCOM240419C00185000 | 2024-04-18 12:55PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 3,911 | 50.00% |
| QCOM240419C00187500 | 2024-04-18 3:22PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 913 | 50.00% |
| QCOM240419C00190000 | 2024-04-18 2:58PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 1,062 | 50.00% |
| QCOM240419C00192500 | 2024-04-15 3:04PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 698 | 50.00% |
| QCOM240419C00195000 | 2024-04-18 2:58PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 938 | 50.00% |
| QCOM240419C00197500 | 2024-04-11 3:46PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| QCOM240419C00200000 | 2024-04-18 9:54AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,490 | 50.00% |
| QCOM240419C00205000 | 2024-04-10 3:09PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| QCOM240419C00210000 | 2024-04-11 3:12PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 50.00% |
| QCOM240419C00220000 | 2024-03-28 1:26PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,332 | 50.00% |
| QCOM240419C00230000 | 2024-03-13 12:38PM EDT | 230.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 21 | 116 | 257.81% |
| QCOM240419C00240000 | 2024-04-17 11:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00055000 | 2024-01-31 12:19PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,512 | 50.00% |
| QCOM240419P00060000 | 2024-03-19 12:10PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 587.50% |
| QCOM240419P00065000 | 2024-02-20 4:06PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 159 | 665.63% |
| QCOM240419P00070000 | 2024-02-15 3:43PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 571.88% |
| QCOM240419P00075000 | 2024-01-16 3:49PM EDT | 75.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 175 | 606.25% |
| QCOM240419P00080000 | 2024-03-12 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 661 | 462.50% |
| QCOM240419P00085000 | 2024-02-09 11:59AM EDT | 85.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 657 | 502 | 521.88% |
| QCOM240419P00090000 | 2024-04-08 1:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 512 | 50.00% |
| QCOM240419P00095000 | 2024-03-18 2:27PM EDT | 95.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 1 | 555 | 601.56% |
| QCOM240419P00100000 | 2024-03-28 12:04PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 964 | 50.00% |
| QCOM240419P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,147 | 100.00% |
| QCOM240419P00110000 | 2024-04-08 11:07AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 50.00% |
| QCOM240419P00115000 | 2024-04-12 12:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,649 | 50.00% |
| QCOM240419P00120000 | 2024-04-01 9:39AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,611 | 50.00% |
| QCOM240419P00125000 | 2024-04-11 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,174 | 50.00% |
| QCOM240419P00130000 | 2024-04-16 12:03PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,158 | 50.00% |
| QCOM240419P00135000 | 2024-04-18 1:29PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 3,243 | 50.00% |
| QCOM240419P00140000 | 2024-04-18 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 659 | 4,421 | 50.00% |
| QCOM240419P00145000 | 2024-04-17 2:39PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,148 | 50.00% |
| QCOM240419P00150000 | 2024-04-18 3:24PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 2,424 | 25.00% |
| QCOM240419P00152500 | 2024-04-18 3:35PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 310 | 25.00% |
| QCOM240419P00155000 | 2024-04-18 3:52PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 293 | 3,476 | 25.00% |
| QCOM240419P00157500 | 2024-04-18 3:50PM EDT | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 369 | 754 | 12.50% |
| QCOM240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,634 | 2,376 | 6.25% |
| QCOM240419P00162500 | 2024-04-18 3:55PM EDT | 162.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,789 | 2,368 | 0.00% |
| QCOM240419P00165000 | 2024-04-18 3:59PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,409 | 3,176 | 0.00% |
| QCOM240419P00167500 | 2024-04-18 3:49PM EDT | 167.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 274 | 3,210 | 0.00% |
| QCOM240419P00170000 | 2024-04-18 3:37PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 213 | 2,087 | 0.00% |
| QCOM240419P00172500 | 2024-04-18 3:58PM EDT | 172.50 | 11.08 | 0.00 | 0.00 | 0.00 | - | 20 | 303 | 0.00% |
| QCOM240419P00175000 | 2024-04-18 3:46PM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 35 | 97 | 0.00% |
| QCOM240419P00177500 | 2024-04-18 9:50AM EDT | 177.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240419P00180000 | 2024-04-18 10:03AM EDT | 180.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| QCOM240419P00182500 | 2024-04-17 3:15PM EDT | 182.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240419P00185000 | 2024-04-18 12:36PM EDT | 185.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240419P00187500 | 2024-04-17 1:43PM EDT | 187.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM240419P00190000 | 2024-04-17 2:42PM EDT | 190.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240419P00192500 | 2024-04-10 1:20PM EDT | 192.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240419P00195000 | 2024-04-12 3:54PM EDT | 195.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240419P00197500 | 2024-04-11 1:18PM EDT | 197.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240419P00200000 | 2024-03-08 1:56PM EDT | 200.00 | 28.61 | 28.15 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240419P00210000 | 2024-03-12 3:50PM EDT | 210.00 | 37.05 | 34.50 | 35.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.