QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241011C00110000 | 2024-08-30 3:50PM EDT | 110.00 | 63.60 | 58.85 | 61.35 | 0.00 | - | 1 | 1 | 225.88% |
| QCOM241011C00135000 | 2024-10-04 1:07PM EDT | 135.00 | 32.78 | 33.45 | 35.50 | +0.93 | +2.92% | 10 | 0 | 112.99% |
| QCOM241011C00140000 | 2024-09-30 1:27PM EDT | 140.00 | 29.46 | 28.45 | 30.60 | 0.00 | - | 1 | 2 | 99.95% |
| QCOM241011C00145000 | 2024-09-30 1:27PM EDT | 145.00 | 24.55 | 23.85 | 25.95 | 0.00 | - | 1 | 4 | 96.14% |
| QCOM241011C00150000 | 2024-10-02 1:39PM EDT | 150.00 | 19.41 | 17.95 | 20.20 | 0.00 | - | 1 | 9 | 52.93% |
| QCOM241011C00152500 | 2024-10-04 10:55AM EDT | 152.50 | 17.50 | 16.30 | 18.60 | +3.70 | +26.81% | 2 | 4 | 73.05% |
| QCOM241011C00155000 | 2024-10-04 3:54PM EDT | 155.00 | 14.10 | 13.70 | 15.50 | +1.20 | +9.30% | 30 | 59 | 57.03% |
| QCOM241011C00160000 | 2024-10-04 3:53PM EDT | 160.00 | 9.68 | 9.30 | 10.40 | -0.03 | -0.31% | 19 | 78 | 55.42% |
| QCOM241011C00162500 | 2024-10-04 3:54PM EDT | 162.50 | 7.50 | 6.55 | 8.05 | +0.16 | +2.18% | 77 | 45 | 48.10% |
| QCOM241011C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 5.65 | 5.65 | 5.90 | -0.25 | -4.24% | 214 | 178 | 42.41% |
| QCOM241011C00167500 | 2024-10-04 3:57PM EDT | 167.50 | 4.10 | 4.05 | 4.25 | -0.90 | -18.00% | 197 | 830 | 40.75% |
| QCOM241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 2.80 | 2.73 | 2.85 | -0.55 | -16.42% | 1,630 | 1,118 | 38.89% |
| QCOM241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 1.77 | 1.68 | 1.90 | -0.58 | -24.68% | 976 | 425 | 38.97% |
| QCOM241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 1.05 | 0.94 | 1.15 | -0.60 | -36.36% | 1,017 | 976 | 38.14% |
| QCOM241011C00177500 | 2024-10-04 3:57PM EDT | 177.50 | 0.58 | 0.50 | 0.63 | -0.48 | -45.28% | 782 | 320 | 37.11% |
| QCOM241011C00180000 | 2024-10-04 3:51PM EDT | 180.00 | 0.34 | 0.25 | 0.34 | -0.23 | -40.35% | 436 | 1,068 | 36.87% |
| QCOM241011C00182500 | 2024-10-04 2:51PM EDT | 182.50 | 0.16 | 0.01 | 0.21 | -0.19 | -54.29% | 977 | 400 | 38.28% |
| QCOM241011C00185000 | 2024-10-04 3:40PM EDT | 185.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 330 | 740 | 37.79% |
| QCOM241011C00187500 | 2024-10-04 3:00PM EDT | 187.50 | 0.05 | 0.01 | 0.12 | -0.11 | -68.75% | 809 | 54 | 43.65% |
| QCOM241011C00190000 | 2024-10-04 3:24PM EDT | 190.00 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 118 | 1,657 | 45.90% |
| QCOM241011C00192500 | 2024-10-04 2:33PM EDT | 192.50 | 0.05 | 0.00 | 0.07 | -0.02 | -28.57% | 2 | 13 | 48.24% |
| QCOM241011C00195000 | 2024-10-03 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 77 | 1,059 | 53.32% |
| QCOM241011C00200000 | 2024-09-30 10:16AM EDT | 200.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 644 | 52.73% |
| QCOM241011C00205000 | 2024-09-25 12:05PM EDT | 205.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 88.28% |
| QCOM241011C00210000 | 2024-09-30 1:39PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 62.50% |
| QCOM241011C00215000 | 2024-09-18 12:08PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.18% |
| QCOM241011C00220000 | 2024-09-19 2:06PM EDT | 220.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.09% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241011P00095000 | 2024-09-30 1:15PM EDT | 95.00 | 0.04 | 0.00 | 1.18 | 0.00 | - | 2 | 4 | 250.78% |
| QCOM241011P00105000 | 2024-09-09 2:39PM EDT | 105.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | - | 4 | 183.98% |
| QCOM241011P00110000 | 2024-09-09 10:37AM EDT | 110.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 3 | 179.10% |
| QCOM241011P00120000 | 2024-09-25 10:16AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 99.22% |
| QCOM241011P00125000 | 2024-10-03 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 28 | 90.63% |
| QCOM241011P00130000 | 2024-10-01 10:07AM EDT | 130.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 63 | 67 | 81.25% |
| QCOM241011P00135000 | 2024-10-04 12:32PM EDT | 135.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 184 | 58 | 73.05% |
| QCOM241011P00140000 | 2024-10-04 3:50PM EDT | 140.00 | 0.06 | 0.01 | 0.29 | -0.02 | -25.00% | 14 | 63 | 75.59% |
| QCOM241011P00145000 | 2024-10-04 3:28PM EDT | 145.00 | 0.10 | 0.02 | 0.10 | -0.10 | -50.00% | 30 | 134 | 55.08% |
| QCOM241011P00147000 | 2024-10-04 2:42PM EDT | 147.00 | 0.10 | 0.03 | 0.15 | -0.11 | -52.38% | 41 | 17 | 53.91% |
| QCOM241011P00149000 | 2024-10-04 3:47PM EDT | 149.00 | 0.11 | 0.04 | 0.18 | -0.12 | -52.17% | 25 | 42 | 50.98% |
| QCOM241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.12 | 0.12 | 0.15 | -0.17 | -58.62% | 334 | 273 | 50.49% |
| QCOM241011P00152500 | 2024-10-04 3:13PM EDT | 152.50 | 0.23 | 0.14 | 0.26 | -0.13 | -36.11% | 118 | 179 | 50.73% |
| QCOM241011P00155000 | 2024-10-04 3:57PM EDT | 155.00 | 0.28 | 0.26 | 0.30 | -0.30 | -51.72% | 324 | 840 | 45.70% |
| QCOM241011P00157500 | 2024-10-04 3:56PM EDT | 157.50 | 0.46 | 0.40 | 0.50 | -0.52 | -53.06% | 221 | 212 | 44.63% |
| QCOM241011P00160000 | 2024-10-04 3:54PM EDT | 160.00 | 0.69 | 0.65 | 0.72 | -0.38 | -35.51% | 1,608 | 576 | 41.80% |
| QCOM241011P00162500 | 2024-10-04 3:53PM EDT | 162.50 | 1.23 | 0.95 | 1.15 | -0.36 | -22.64% | 931 | 895 | 40.65% |
| QCOM241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 1.73 | 1.65 | 1.78 | -0.62 | -26.38% | 685 | 766 | 39.55% |
| QCOM241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 2.58 | 2.48 | 2.76 | -1.07 | -29.32% | 305 | 179 | 39.70% |
| QCOM241011P00170000 | 2024-10-04 3:54PM EDT | 170.00 | 3.85 | 3.65 | 3.85 | -0.77 | -16.67% | 894 | 362 | 37.74% |
| QCOM241011P00172500 | 2024-10-04 3:54PM EDT | 172.50 | 5.40 | 5.10 | 5.40 | -0.38 | -6.57% | 112 | 219 | 37.70% |
| QCOM241011P00175000 | 2024-10-04 3:54PM EDT | 175.00 | 7.20 | 6.15 | 7.95 | -0.59 | -7.57% | 66 | 206 | 47.95% |
| QCOM241011P00177500 | 2024-10-04 10:24AM EDT | 177.50 | 8.78 | 7.90 | 9.25 | -3.11 | -26.16% | 1 | 38 | 37.50% |
| QCOM241011P00180000 | 2024-10-02 3:36PM EDT | 180.00 | 11.63 | 10.10 | 12.55 | 0.00 | - | 36 | 45 | 58.64% |
| QCOM241011P00182500 | 2024-10-01 2:15PM EDT | 182.50 | 15.90 | 12.45 | 14.95 | 0.00 | - | 1 | 6 | 64.28% |
| QCOM241011P00185000 | 2024-10-02 2:26PM EDT | 185.00 | 16.20 | 15.45 | 17.35 | 0.00 | - | 11 | 12 | 69.36% |
| QCOM241011P00190000 | 2024-10-04 10:17AM EDT | 190.00 | 19.65 | 19.90 | 22.40 | -3.35 | -14.57% | 2 | 2 | 83.20% |
| QCOM241011P00195000 | 2024-09-18 2:35PM EDT | 195.00 | 23.45 | 25.00 | 28.10 | 0.00 | - | - | 0 | 72.71% |
| QCOM241011P00240000 | 2024-09-19 3:43PM EDT | 240.00 | 65.60 | 70.65 | 72.95 | 0.00 | - | - | 0 | 158.79% |
© 2024 Yahoo. All rights reserved.