QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00070000 | 2023-06-06 9:30AM EDT | 70.00 | 43.00 | 46.05 | 46.80 | 0.00 | - | 1 | 1 | 300.00% |
| QCOM230609C00075000 | 2023-06-08 12:13PM EDT | 75.00 | 40.47 | 41.10 | 41.70 | +0.33 | +0.82% | 2 | 2 | 250.00% |
| QCOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 35.78 | 36.05 | 36.70 | 0.00 | - | 1 | 1 | 198.44% |
| QCOM230609C00085000 | 2023-05-30 3:52PM EDT | 85.00 | 31.30 | 31.05 | 31.75 | 0.00 | - | 23 | 0 | 184.38% |
| QCOM230609C00090000 | 2023-05-30 11:00AM EDT | 90.00 | 24.15 | 26.10 | 26.75 | 0.00 | - | 1 | 0 | 163.28% |
| QCOM230609C00092000 | 2023-06-02 10:42AM EDT | 92.00 | 24.35 | 24.10 | 24.75 | 0.00 | - | 1 | 1 | 151.17% |
| QCOM230609C00093000 | 2023-05-25 3:28PM EDT | 93.00 | 11.00 | 23.05 | 23.85 | 0.00 | - | - | 0 | 151.56% |
| QCOM230609C00094000 | 2023-05-30 3:53PM EDT | 94.00 | 22.20 | 22.10 | 22.75 | 0.00 | - | 15 | 0 | 139.06% |
| QCOM230609C00095000 | 2023-06-01 9:34AM EDT | 95.00 | 19.25 | 21.10 | 21.80 | 0.00 | - | 1 | 1 | 139.06% |
| QCOM230609C00096000 | 2023-05-24 10:19AM EDT | 96.00 | 6.80 | 20.10 | 20.80 | 0.00 | - | - | 0 | 132.81% |
| QCOM230609C00097000 | 2023-05-30 3:52PM EDT | 97.00 | 19.05 | 19.10 | 19.75 | 0.00 | - | 24 | 0 | 121.09% |
| QCOM230609C00098000 | 2023-05-30 3:52PM EDT | 98.00 | 18.30 | 18.10 | 18.75 | 0.00 | - | 78 | 0 | 115.23% |
| QCOM230609C00099000 | 2023-05-31 11:53AM EDT | 99.00 | 13.45 | 17.10 | 17.80 | 0.00 | - | 23 | 17 | 114.84% |
| QCOM230609C00100000 | 2023-06-08 1:45PM EDT | 100.00 | 15.05 | 16.15 | 16.70 | +0.34 | +2.31% | 40 | 42 | 103.52% |
| QCOM230609C00101000 | 2023-05-31 3:44PM EDT | 101.00 | 12.60 | 15.10 | 15.85 | 0.00 | - | 6 | 10 | 106.64% |
| QCOM230609C00102000 | 2023-06-06 10:14AM EDT | 102.00 | 12.85 | 14.15 | 14.75 | 0.00 | - | 7 | 3 | 96.48% |
| QCOM230609C00103000 | 2023-05-31 2:38PM EDT | 103.00 | 13.50 | 13.15 | 13.70 | +2.43 | +21.95% | 1 | 6 | 86.33% |
| QCOM230609C00104000 | 2023-05-31 10:58AM EDT | 104.00 | 8.94 | 12.10 | 12.75 | 0.00 | - | 9 | 9 | 80.47% |
| QCOM230609C00105000 | 2023-06-08 3:32PM EDT | 105.00 | 11.10 | 11.15 | 11.70 | -1.19 | -9.68% | 4 | 51 | 74.61% |
| QCOM230609C00106000 | 2023-06-07 10:40AM EDT | 106.00 | 10.84 | 10.10 | 10.75 | 0.00 | - | 1 | 2 | 68.75% |
| QCOM230609C00107000 | 2023-06-07 9:51AM EDT | 107.00 | 9.05 | 9.10 | 9.90 | 0.00 | - | 2 | 3 | 72.27% |
| QCOM230609C00108000 | 2023-06-08 2:03PM EDT | 108.00 | 7.45 | 8.15 | 8.70 | +0.55 | +7.97% | 2 | 154 | 57.23% |
| QCOM230609C00109000 | 2023-06-08 10:27AM EDT | 109.00 | 5.25 | 7.15 | 7.70 | -1.70 | -24.46% | 1 | 176 | 51.37% |
| QCOM230609C00110000 | 2023-06-08 3:25PM EDT | 110.00 | 6.30 | 6.15 | 6.70 | +1.02 | +19.32% | 32 | 902 | 66.31% |
| QCOM230609C00111000 | 2023-06-08 2:43PM EDT | 111.00 | 5.13 | 5.10 | 5.70 | +1.33 | +35.00% | 41 | 468 | 58.69% |
| QCOM230609C00112000 | 2023-06-08 2:19PM EDT | 112.00 | 3.75 | 4.15 | 4.70 | +0.35 | +10.29% | 112 | 970 | 50.88% |
| QCOM230609C00113000 | 2023-06-08 3:43PM EDT | 113.00 | 3.51 | 3.20 | 3.75 | +1.03 | +41.53% | 96 | 1,190 | 45.02% |
| QCOM230609C00114000 | 2023-06-08 3:50PM EDT | 114.00 | 2.59 | 2.32 | 2.73 | +0.81 | +45.51% | 381 | 2,179 | 35.55% |
| QCOM230609C00115000 | 2023-06-08 3:59PM EDT | 115.00 | 1.67 | 1.51 | 1.71 | +0.49 | +41.53% | 1,376 | 1,488 | 25.59% |
| QCOM230609C00116000 | 2023-06-08 3:59PM EDT | 116.00 | 0.94 | 0.84 | 1.04 | +0.15 | +18.99% | 2,559 | 1,420 | 24.90% |
| QCOM230609C00117000 | 2023-06-08 3:59PM EDT | 117.00 | 0.51 | 0.42 | 0.53 | +0.04 | +8.51% | 2,542 | 2,716 | 23.63% |
| QCOM230609C00118000 | 2023-06-08 3:59PM EDT | 118.00 | 0.24 | 0.19 | 0.24 | -0.05 | -17.24% | 1,630 | 4,947 | 23.44% |
| QCOM230609C00119000 | 2023-06-08 3:59PM EDT | 119.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 485 | 2,235 | 26.27% |
| QCOM230609C00120000 | 2023-06-08 3:59PM EDT | 120.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 3,301 | 7,111 | 28.52% |
| QCOM230609C00121000 | 2023-06-08 3:51PM EDT | 121.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 366 | 819 | 32.23% |
| QCOM230609C00122000 | 2023-06-08 3:50PM EDT | 122.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 363 | 824 | 34.77% |
| QCOM230609C00123000 | 2023-06-08 3:58PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 134 | 404 | 37.89% |
| QCOM230609C00124000 | 2023-06-08 2:28PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6 | 1,231 | 39.84% |
| QCOM230609C00125000 | 2023-06-08 3:09PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 1,180 | 44.53% |
| QCOM230609C00126000 | 2023-06-08 3:49PM EDT | 126.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 21 | 1,600 | 51.56% |
| QCOM230609C00127000 | 2023-06-08 2:42PM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 122 | 317 | 53.91% |
| QCOM230609C00128000 | 2023-06-08 2:52PM EDT | 128.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 361 | 58.59% |
| QCOM230609C00129000 | 2023-06-05 3:41PM EDT | 129.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 28 | 62.50% |
| QCOM230609C00130000 | 2023-06-08 11:09AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 918 | 54.69% |
| QCOM230609C00131000 | 2023-06-08 1:27PM EDT | 131.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 545 | 67.97% |
| QCOM230609C00132000 | 2023-06-07 9:35AM EDT | 132.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 77 | 71.88% |
| QCOM230609C00133000 | 2023-06-05 2:25PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 145 | 154 | 73.44% |
| QCOM230609C00135000 | 2023-06-08 3:22PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 156 | 82.81% |
| QCOM230609C00140000 | 2023-06-05 12:54PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 574 | 93.75% |
| QCOM230609C00145000 | 2023-06-05 12:56PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 117.19% |
| QCOM230609C00150000 | 2023-05-30 3:47PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 115.63% |
| QCOM230609C00160000 | 2023-05-30 12:30PM EDT | 160.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 210 | 165.63% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00075000 | 2023-05-18 12:30PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| QCOM230609P00080000 | 2023-06-06 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 168.75% |
| QCOM230609P00085000 | 2023-06-07 10:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 143.75% |
| QCOM230609P00090000 | 2023-06-07 10:38AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 160 | 118.75% |
| QCOM230609P00091000 | 2023-05-30 2:55PM EDT | 91.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 10 | 139.06% |
| QCOM230609P00092000 | 2023-06-01 12:51PM EDT | 92.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 131.25% |
| QCOM230609P00093000 | 2023-06-01 9:42AM EDT | 93.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 125.00% |
| QCOM230609P00094000 | 2023-06-01 11:54AM EDT | 94.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 18 | 117.19% |
| QCOM230609P00095000 | 2023-06-08 10:56AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 750 | 1,082 | 110.94% |
| QCOM230609P00096000 | 2023-06-06 1:46PM EDT | 96.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 111.72% |
| QCOM230609P00097000 | 2023-06-07 9:30AM EDT | 97.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 144 | 101.56% |
| QCOM230609P00098000 | 2023-06-06 9:57AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 276 | 89.06% |
| QCOM230609P00099000 | 2023-06-05 3:34PM EDT | 99.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 163 | 90.63% |
| QCOM230609P00100000 | 2023-06-07 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,091 | 85.94% |
| QCOM230609P00101000 | 2023-06-07 10:35AM EDT | 101.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 107 | 81.25% |
| QCOM230609P00102000 | 2023-06-08 2:05PM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 78.13% |
| QCOM230609P00103000 | 2023-06-07 9:30AM EDT | 103.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 105 | 73.44% |
| QCOM230609P00104000 | 2023-06-08 10:36AM EDT | 104.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 202 | 66.41% |
| QCOM230609P00105000 | 2023-06-07 3:58PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 41 | 236 | 60.94% |
| QCOM230609P00106000 | 2023-06-08 9:48AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 555 | 51.56% |
| QCOM230609P00107000 | 2023-06-08 11:00AM EDT | 107.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 103 | 414 | 54.30% |
| QCOM230609P00108000 | 2023-06-08 3:43PM EDT | 108.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 784 | 53.13% |
| QCOM230609P00109000 | 2023-06-08 12:19PM EDT | 109.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 24 | 815 | 45.70% |
| QCOM230609P00110000 | 2023-06-08 3:37PM EDT | 110.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 673 | 1,678 | 40.43% |
| QCOM230609P00111000 | 2023-06-08 2:02PM EDT | 111.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 172 | 403 | 31.25% |
| QCOM230609P00112000 | 2023-06-08 3:41PM EDT | 112.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 101 | 1,532 | 27.74% |
| QCOM230609P00113000 | 2023-06-08 3:41PM EDT | 113.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.14% | 385 | 695 | 24.81% |
| QCOM230609P00114000 | 2023-06-08 3:54PM EDT | 114.00 | 0.09 | 0.08 | 0.12 | -0.46 | -83.64% | 1,090 | 1,662 | 23.54% |
| QCOM230609P00115000 | 2023-06-08 3:54PM EDT | 115.00 | 0.23 | 0.21 | 0.27 | -0.66 | -74.16% | 671 | 919 | 22.32% |
| QCOM230609P00116000 | 2023-06-08 3:57PM EDT | 116.00 | 0.52 | 0.52 | 0.61 | -0.95 | -64.63% | 132 | 958 | 22.51% |
| QCOM230609P00117000 | 2023-06-08 3:54PM EDT | 117.00 | 1.00 | 1.00 | 1.19 | -1.42 | -58.68% | 43 | 368 | 23.93% |
| QCOM230609P00118000 | 2023-06-08 3:36PM EDT | 118.00 | 2.05 | 1.72 | 1.97 | -1.30 | -38.81% | 4 | 270 | 26.56% |
| QCOM230609P00119000 | 2023-06-08 10:17AM EDT | 119.00 | 4.60 | 2.53 | 2.86 | +1.60 | +53.33% | 4 | 29 | 29.88% |
| QCOM230609P00120000 | 2023-06-08 11:53AM EDT | 120.00 | 4.75 | 3.35 | 3.90 | -0.02 | -0.42% | 4 | 113 | 39.06% |
| QCOM230609P00121000 | 2023-06-07 11:12AM EDT | 121.00 | 5.19 | 4.25 | 4.95 | 0.00 | - | 14 | 14 | 48.63% |
| QCOM230609P00123000 | 2023-05-30 10:07AM EDT | 123.00 | 10.00 | 6.15 | 6.90 | 0.00 | - | - | 0 | 58.89% |
| QCOM230609P00124000 | 2023-06-08 11:55AM EDT | 124.00 | 8.50 | 7.30 | 7.90 | -1.00 | -10.53% | 1 | 0 | 65.04% |
| QCOM230609P00125000 | 2023-06-07 10:17AM EDT | 125.00 | 9.50 | 8.30 | 8.90 | +1.45 | +18.01% | 1 | 2 | 70.90% |
| QCOM230609P00126000 | 2023-06-02 1:38PM EDT | 126.00 | 10.43 | 9.25 | 9.85 | 0.00 | - | 3 | 0 | 72.75% |
| QCOM230609P00127000 | 2023-05-26 12:31PM EDT | 127.00 | 19.45 | 10.25 | 10.85 | 0.00 | - | 1 | 1 | 78.13% |
| QCOM230609P00128000 | 2023-05-30 2:32PM EDT | 128.00 | 13.75 | 11.25 | 11.90 | 0.00 | - | - | 0 | 87.89% |
| QCOM230609P00129000 | 2023-06-06 3:50PM EDT | 129.00 | 13.00 | 12.25 | 12.90 | 0.00 | - | 5 | 0 | 93.16% |
| QCOM230609P00130000 | 2023-06-07 12:54PM EDT | 130.00 | 14.60 | 13.25 | 13.90 | 0.00 | - | 4 | 0 | 98.44% |
| QCOM230609P00131000 | 2023-05-31 10:50AM EDT | 131.00 | 18.05 | 14.20 | 14.90 | 0.00 | - | - | 0 | 103.71% |
| QCOM230609P00133000 | 2023-06-06 10:01AM EDT | 133.00 | 18.80 | 16.25 | 16.90 | 0.00 | - | 1 | 0 | 113.67% |
| QCOM230609P00150000 | 2023-05-12 2:40PM EDT | 150.00 | 47.65 | 33.25 | 33.90 | 0.00 | - | 1 | 0 | 188.67% |
| QCOM230609P00155000 | 2023-06-06 9:32AM EDT | 155.00 | 42.65 | 38.25 | 38.90 | 0.00 | - | 1 | 0 | 207.81% |
© 2023 Yahoo. All rights reserved.