QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241004C00100000 | 2024-09-27 3:52PM EDT | 100.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| QCOM241004C00120000 | 2024-09-18 2:05PM EDT | 120.00 | 51.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM241004C00125000 | 2024-10-02 2:12PM EDT | 125.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM241004C00130000 | 2024-10-02 2:19PM EDT | 130.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QCOM241004C00135000 | 2024-10-01 9:33AM EDT | 135.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QCOM241004C00140000 | 2024-09-27 11:45AM EDT | 140.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| QCOM241004C00144000 | 2024-09-25 11:33AM EDT | 144.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM241004C00145000 | 2024-09-12 10:39AM EDT | 145.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QCOM241004C00149000 | 2024-09-25 3:54PM EDT | 149.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| QCOM241004C00150000 | 2024-10-02 1:39PM EDT | 150.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QCOM241004C00152500 | 2024-09-17 12:20PM EDT | 152.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM241004C00155000 | 2024-10-01 2:29PM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 0.00% |
| QCOM241004C00157500 | 2024-10-01 2:01PM EDT | 157.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| QCOM241004C00160000 | 2024-10-02 3:16PM EDT | 160.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 210 | 197 | 0.00% |
| QCOM241004C00162500 | 2024-10-02 3:56PM EDT | 162.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 66 | 144 | 0.00% |
| QCOM241004C00165000 | 2024-10-02 3:46PM EDT | 165.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 170 | 157 | 0.00% |
| QCOM241004C00167500 | 2024-10-02 3:58PM EDT | 167.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 642 | 431 | 0.00% |
| QCOM241004C00170000 | 2024-10-02 3:59PM EDT | 170.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 535 | 1,198 | 3.13% |
| QCOM241004C00172500 | 2024-10-02 3:55PM EDT | 172.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 486 | 1,448 | 6.25% |
| QCOM241004C00175000 | 2024-10-02 3:59PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 681 | 1,236 | 12.50% |
| QCOM241004C00177500 | 2024-10-02 3:59PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 590 | 12.50% |
| QCOM241004C00180000 | 2024-10-02 3:56PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 156 | 2,268 | 25.00% |
| QCOM241004C00182500 | 2024-10-02 3:44PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 573 | 25.00% |
| QCOM241004C00185000 | 2024-10-02 2:44PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 902 | 25.00% |
| QCOM241004C00187500 | 2024-09-30 3:47PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 371 | 25.00% |
| QCOM241004C00190000 | 2024-10-02 3:56PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,023 | 50.00% |
| QCOM241004C00192500 | 2024-09-30 10:35AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 113 | 50.00% |
| QCOM241004C00195000 | 2024-10-02 10:50AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| QCOM241004C00200000 | 2024-09-30 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 50.00% |
| QCOM241004C00205000 | 2024-09-23 10:41AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QCOM241004C00210000 | 2024-09-24 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| QCOM241004C00215000 | 2024-09-13 12:04PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| QCOM241004C00225000 | 2024-09-20 3:42PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| QCOM241004C00245000 | 2024-09-26 10:06AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 42 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241004P00095000 | 2024-09-06 12:01PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QCOM241004P00110000 | 2024-10-01 10:10AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 50.00% |
| QCOM241004P00115000 | 2024-08-29 2:15PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 280.47% |
| QCOM241004P00120000 | 2024-09-26 9:30AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QCOM241004P00125000 | 2024-09-23 9:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| QCOM241004P00130000 | 2024-09-23 10:36AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| QCOM241004P00135000 | 2024-10-01 2:11PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 50.00% |
| QCOM241004P00139000 | 2024-09-30 11:42AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| QCOM241004P00140000 | 2024-10-02 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 515 | 1,949 | 50.00% |
| QCOM241004P00141000 | 2024-10-01 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 50.00% |
| QCOM241004P00142000 | 2024-09-30 3:49PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| QCOM241004P00143000 | 2024-09-23 10:36AM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM241004P00144000 | 2024-10-01 12:59PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| QCOM241004P00145000 | 2024-10-02 11:41AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 50.00% |
| QCOM241004P00147000 | 2024-10-02 12:58PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| QCOM241004P00148000 | 2024-10-02 9:57AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| QCOM241004P00149000 | 2024-10-01 3:57PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 50.00% |
| QCOM241004P00150000 | 2024-10-02 3:34PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 2,219 | 25.00% |
| QCOM241004P00152500 | 2024-10-02 1:33PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 401 | 25.00% |
| QCOM241004P00155000 | 2024-10-02 3:51PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 715 | 25.00% |
| QCOM241004P00157500 | 2024-10-02 3:52PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 160 | 617 | 25.00% |
| QCOM241004P00160000 | 2024-10-02 3:56PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 1,327 | 12.50% |
| QCOM241004P00162500 | 2024-10-02 3:34PM EDT | 162.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 85 | 1,316 | 12.50% |
| QCOM241004P00165000 | 2024-10-02 3:59PM EDT | 165.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 627 | 1,140 | 6.25% |
| QCOM241004P00167500 | 2024-10-02 3:57PM EDT | 167.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,113 | 1,358 | 1.56% |
| QCOM241004P00170000 | 2024-10-02 3:55PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 410 | 1,696 | 0.00% |
| QCOM241004P00172500 | 2024-10-02 3:05PM EDT | 172.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 109 | 200 | 0.00% |
| QCOM241004P00175000 | 2024-10-02 3:55PM EDT | 175.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 192 | 0.00% |
| QCOM241004P00177500 | 2024-10-02 2:51PM EDT | 177.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| QCOM241004P00180000 | 2024-10-02 10:06AM EDT | 180.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QCOM241004P00182500 | 2024-09-27 9:34AM EDT | 182.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM241004P00185000 | 2024-10-02 2:19PM EDT | 185.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QCOM241004P00190000 | 2024-09-23 10:33AM EDT | 190.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM241004P00192500 | 2024-09-30 9:31AM EDT | 192.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM241004P00195000 | 2024-09-04 12:17PM EDT | 195.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM241004P00200000 | 2024-09-04 1:14PM EDT | 200.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.