QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913C00120000 | 2024-08-15 1:58PM EDT | 120.00 | 54.49 | 38.00 | 40.25 | 0.00 | - | 1 | 0 | 151.66% |
| QCOM240913C00130000 | 2024-09-04 12:39PM EDT | 130.00 | 38.15 | 28.10 | 29.70 | 0.00 | - | 10 | 10 | 108.40% |
| QCOM240913C00135000 | 2024-08-01 12:32PM EDT | 135.00 | 32.00 | 39.05 | 40.95 | 0.00 | - | - | 1 | 361.72% |
| QCOM240913C00145000 | 2024-09-05 3:07PM EDT | 145.00 | 19.05 | 13.00 | 14.70 | 0.00 | - | 11 | 11 | 57.72% |
| QCOM240913C00150000 | 2024-09-06 2:03PM EDT | 150.00 | 9.25 | 9.50 | 10.85 | -5.05 | -35.31% | 11 | 19 | 64.23% |
| QCOM240913C00155000 | 2024-09-06 3:54PM EDT | 155.00 | 5.95 | 6.00 | 6.35 | -4.97 | -45.51% | 73 | 23 | 54.91% |
| QCOM240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 3.31 | 3.20 | 3.40 | -2.59 | -43.90% | 288 | 246 | 50.90% |
| QCOM240913C00162500 | 2024-09-06 3:58PM EDT | 162.50 | 2.25 | 2.20 | 2.38 | -2.35 | -51.09% | 540 | 195 | 51.05% |
| QCOM240913C00165000 | 2024-09-06 3:57PM EDT | 165.00 | 1.49 | 1.40 | 1.58 | -2.04 | -57.79% | 951 | 460 | 49.85% |
| QCOM240913C00167500 | 2024-09-06 3:58PM EDT | 167.50 | 0.95 | 0.89 | 1.00 | -1.20 | -55.81% | 192 | 316 | 48.88% |
| QCOM240913C00170000 | 2024-09-06 3:57PM EDT | 170.00 | 0.53 | 0.54 | 0.60 | -1.13 | -68.07% | 431 | 417 | 47.95% |
| QCOM240913C00172500 | 2024-09-06 3:55PM EDT | 172.50 | 0.32 | 0.32 | 0.42 | -0.78 | -70.91% | 380 | 228 | 49.66% |
| QCOM240913C00175000 | 2024-09-06 3:50PM EDT | 175.00 | 0.20 | 0.16 | 0.25 | -0.45 | -69.23% | 319 | 460 | 49.51% |
| QCOM240913C00177500 | 2024-09-06 3:44PM EDT | 177.50 | 0.12 | 0.05 | 0.19 | -0.33 | -73.33% | 109 | 288 | 51.95% |
| QCOM240913C00180000 | 2024-09-06 3:24PM EDT | 180.00 | 0.10 | 0.05 | 0.14 | -0.18 | -64.29% | 193 | 555 | 50.59% |
| QCOM240913C00182500 | 2024-09-06 2:04PM EDT | 182.50 | 0.04 | 0.00 | 0.11 | -0.14 | -77.78% | 57 | 852 | 50.78% |
| QCOM240913C00185000 | 2024-09-06 2:57PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 144 | 928 | 50.78% |
| QCOM240913C00187500 | 2024-09-06 10:58AM EDT | 187.50 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 1 | 330 | 58.20% |
| QCOM240913C00190000 | 2024-09-06 3:41PM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 46 | 957 | 58.20% |
| QCOM240913C00192500 | 2024-09-03 9:57AM EDT | 192.50 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 36 | 82.23% |
| QCOM240913C00195000 | 2024-09-06 9:43AM EDT | 195.00 | 0.05 | 0.00 | 0.39 | +0.01 | +25.00% | 10 | 858 | 84.57% |
| QCOM240913C00197500 | 2024-08-30 3:11PM EDT | 197.50 | 0.17 | 0.00 | 0.95 | 0.00 | - | 16 | 20 | 104.30% |
| QCOM240913C00200000 | 2024-09-06 11:12AM EDT | 200.00 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 50 | 74 | 86.72% |
| QCOM240913C00205000 | 2024-08-30 9:46AM EDT | 205.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 117.68% |
| QCOM240913C00210000 | 2024-09-04 10:33AM EDT | 210.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 126.17% |
| QCOM240913C00215000 | 2024-09-03 9:30AM EDT | 215.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 4 | 6 | 158.35% |
| QCOM240913C00220000 | 2024-08-29 3:27PM EDT | 220.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 147.36% |
| QCOM240913C00225000 | 2024-09-03 11:41AM EDT | 225.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 6 | 7 | 149.90% |
| QCOM240913C00235000 | 2024-09-03 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 107.03% |
| QCOM240913C00240000 | 2024-08-19 3:25PM EDT | 240.00 | 0.43 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 114.84% |
| QCOM240913C00265000 | 2024-08-28 3:19PM EDT | 265.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 234.18% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913P00095000 | 2024-08-22 3:45PM EDT | 95.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| QCOM240913P00105000 | 2024-09-06 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.09 | -0.11 | -91.67% | 20 | 2 | 128.91% |
| QCOM240913P00110000 | 2024-08-12 12:27PM EDT | 110.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 3 | 123.05% |
| QCOM240913P00115000 | 2024-09-06 1:49PM EDT | 115.00 | 0.07 | 0.00 | 0.06 | +0.06 | +600.00% | 118 | 23 | 97.66% |
| QCOM240913P00120000 | 2024-09-06 3:18PM EDT | 120.00 | 0.08 | 0.01 | 0.13 | -0.08 | -50.00% | 10 | 24 | 95.51% |
| QCOM240913P00125000 | 2024-09-06 1:54PM EDT | 125.00 | 0.10 | 0.05 | 0.19 | +0.05 | +100.00% | 1 | 507 | 89.65% |
| QCOM240913P00130000 | 2024-09-06 3:53PM EDT | 130.00 | 0.16 | 0.11 | 0.20 | +0.08 | +100.00% | 912 | 58 | 79.88% |
| QCOM240913P00135000 | 2024-09-06 3:36PM EDT | 135.00 | 0.25 | 0.20 | 0.33 | +0.11 | +78.57% | 814 | 511 | 73.63% |
| QCOM240913P00140000 | 2024-09-06 3:38PM EDT | 140.00 | 0.43 | 0.36 | 0.45 | +0.18 | +72.00% | 365 | 379 | 65.48% |
| QCOM240913P00145000 | 2024-09-06 3:37PM EDT | 145.00 | 0.68 | 0.67 | 0.82 | +0.32 | +88.89% | 5,476 | 225 | 59.86% |
| QCOM240913P00150000 | 2024-09-06 3:58PM EDT | 150.00 | 1.42 | 1.31 | 1.53 | +0.69 | +94.52% | 1,327 | 574 | 55.08% |
| QCOM240913P00152500 | 2024-09-06 2:49PM EDT | 152.50 | 1.97 | 1.91 | 2.04 | +1.00 | +103.09% | 142 | 81 | 53.17% |
| QCOM240913P00155000 | 2024-09-06 3:47PM EDT | 155.00 | 2.70 | 2.64 | 2.80 | +1.18 | +77.63% | 951 | 964 | 51.44% |
| QCOM240913P00157500 | 2024-09-06 3:56PM EDT | 157.50 | 3.75 | 3.60 | 3.80 | +1.67 | +80.29% | 11,746 | 335 | 50.00% |
| QCOM240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 4.90 | 4.80 | 5.00 | +2.15 | +78.18% | 1,066 | 363 | 49.54% |
| QCOM240913P00162500 | 2024-09-06 3:57PM EDT | 162.50 | 6.40 | 6.25 | 6.50 | +2.50 | +64.10% | 1,715 | 80 | 48.54% |
| QCOM240913P00165000 | 2024-09-06 3:52PM EDT | 165.00 | 7.65 | 8.00 | 8.40 | +2.40 | +45.71% | 276 | 337 | 50.02% |
| QCOM240913P00167500 | 2024-09-06 3:47PM EDT | 167.50 | 10.25 | 9.00 | 10.30 | +3.45 | +50.74% | 28 | 99 | 48.68% |
| QCOM240913P00170000 | 2024-09-06 3:48PM EDT | 170.00 | 12.33 | 11.50 | 13.45 | +3.88 | +45.92% | 54 | 107 | 67.99% |
| QCOM240913P00172500 | 2024-09-06 12:11PM EDT | 172.50 | 14.95 | 13.50 | 16.30 | +4.60 | +44.44% | 1 | 41 | 54.35% |
| QCOM240913P00175000 | 2024-09-06 2:49PM EDT | 175.00 | 16.84 | 15.95 | 17.20 | +4.84 | +40.33% | 21 | 99 | 54.69% |
| QCOM240913P00180000 | 2024-09-06 3:28PM EDT | 180.00 | 21.07 | 20.75 | 23.00 | +4.42 | +26.55% | 2 | 35 | 87.94% |
| QCOM240913P00182500 | 2024-09-05 3:54PM EDT | 182.50 | 19.65 | 23.55 | 25.05 | 0.00 | - | 25 | 25 | 82.72% |
| QCOM240913P00190000 | 2024-09-03 3:47PM EDT | 190.00 | 28.78 | 30.35 | 32.20 | 0.00 | - | 2 | 1 | 86.33% |
| QCOM240913P00195000 | 2024-09-05 3:07PM EDT | 195.00 | 32.50 | 36.00 | 37.90 | 0.00 | - | 18 | 0 | 80.27% |
| QCOM240913P00200000 | 2024-08-30 3:50PM EDT | 200.00 | 27.30 | 41.05 | 42.70 | 0.00 | - | 1 | 0 | 79.30% |
| QCOM240913P00210000 | 2024-08-27 2:10PM EDT | 210.00 | 36.85 | 50.80 | 52.65 | 0.00 | - | 2 | 0 | 141.60% |
© 2024 Yahoo. All rights reserved.