QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241025C00130000 | 2024-09-24 11:12AM EDT | 130.00 | 38.00 | 39.30 | 40.65 | 0.00 | - | - | 4 | 95.41% |
| QCOM241025C00140000 | 2024-09-24 2:30PM EDT | 140.00 | 27.70 | 29.95 | 31.55 | 0.00 | - | - | 3 | 76.12% |
| QCOM241025C00145000 | 2024-10-04 1:37PM EDT | 145.00 | 23.40 | 25.05 | 25.80 | 0.00 | - | 1 | 10 | 57.28% |
| QCOM241025C00150000 | 2024-10-10 10:11AM EDT | 150.00 | 18.22 | 20.40 | 20.85 | 0.00 | - | 5 | 7 | 51.95% |
| QCOM241025C00155000 | 2024-10-11 2:46PM EDT | 155.00 | 16.30 | 15.55 | 16.10 | +0.82 | +5.30% | 2 | 8 | 49.07% |
| QCOM241025C00160000 | 2024-10-11 11:54AM EDT | 160.00 | 11.45 | 11.35 | 11.65 | +0.65 | +6.02% | 2 | 98 | 43.65% |
| QCOM241025C00165000 | 2024-10-11 3:06PM EDT | 165.00 | 7.76 | 6.75 | 7.70 | +1.07 | +15.99% | 42 | 298 | 39.67% |
| QCOM241025C00170000 | 2024-10-11 3:42PM EDT | 170.00 | 4.57 | 3.95 | 4.65 | +0.20 | +4.58% | 435 | 660 | 37.90% |
| QCOM241025C00175000 | 2024-10-11 3:59PM EDT | 175.00 | 2.44 | 2.25 | 2.44 | +0.09 | +3.83% | 247 | 319 | 36.18% |
| QCOM241025C00180000 | 2024-10-11 3:55PM EDT | 180.00 | 1.09 | 1.09 | 1.14 | +0.07 | +6.86% | 241 | 1,062 | 35.35% |
| QCOM241025C00185000 | 2024-10-11 3:25PM EDT | 185.00 | 0.50 | 0.30 | 0.49 | -0.05 | -9.09% | 207 | 613 | 35.25% |
| QCOM241025C00190000 | 2024-10-11 3:25PM EDT | 190.00 | 0.22 | 0.17 | 0.31 | -0.05 | -18.52% | 16 | 462 | 38.92% |
| QCOM241025C00195000 | 2024-10-11 12:14PM EDT | 195.00 | 0.09 | 0.05 | 0.17 | +0.06 | +200.00% | 3 | 168 | 40.92% |
| QCOM241025C00200000 | 2024-10-09 2:16PM EDT | 200.00 | 0.14 | 0.02 | 0.12 | +0.03 | +27.27% | 1 | 479 | 44.43% |
| QCOM241025C00205000 | 2024-10-04 12:50PM EDT | 205.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 60.74% |
| QCOM241025C00210000 | 2024-09-27 3:34PM EDT | 210.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 293 | 62.11% |
| QCOM241025C00215000 | 2024-09-27 3:33PM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.66% |
| QCOM241025C00225000 | 2024-10-08 12:00PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.69% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241025P00120000 | 2024-09-19 1:06PM EDT | 120.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 105.76% |
| QCOM241025P00125000 | 2024-10-07 12:21PM EDT | 125.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 12 | 77.73% |
| QCOM241025P00130000 | 2024-10-07 12:19PM EDT | 130.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 3 | 55 | 73.34% |
| QCOM241025P00135000 | 2024-10-11 3:37PM EDT | 135.00 | 0.08 | 0.03 | 0.18 | -0.03 | -27.27% | 7 | 58 | 60.35% |
| QCOM241025P00140000 | 2024-10-11 3:12PM EDT | 140.00 | 0.09 | 0.08 | 0.23 | -0.14 | -60.87% | 13 | 98 | 55.27% |
| QCOM241025P00145000 | 2024-10-11 3:37PM EDT | 145.00 | 0.14 | 0.15 | 0.26 | -0.19 | -57.58% | 5 | 463 | 51.27% |
| QCOM241025P00150000 | 2024-10-11 3:12PM EDT | 150.00 | 0.31 | 0.29 | 0.33 | -0.26 | -45.61% | 101 | 1,082 | 44.34% |
| QCOM241025P00155000 | 2024-10-11 2:27PM EDT | 155.00 | 0.59 | 0.57 | 0.61 | -0.49 | -45.37% | 184 | 261 | 40.77% |
| QCOM241025P00160000 | 2024-10-11 3:54PM EDT | 160.00 | 1.17 | 1.14 | 1.22 | -0.91 | -43.75% | 79 | 296 | 38.40% |
| QCOM241025P00165000 | 2024-10-11 3:59PM EDT | 165.00 | 2.30 | 2.27 | 2.38 | -0.90 | -28.13% | 48 | 526 | 36.60% |
| QCOM241025P00170000 | 2024-10-11 2:58PM EDT | 170.00 | 4.25 | 4.20 | 4.35 | -2.25 | -34.62% | 22 | 137 | 35.30% |
| QCOM241025P00175000 | 2024-10-11 11:47AM EDT | 175.00 | 7.52 | 7.00 | 7.90 | -1.25 | -14.25% | 33 | 34 | 40.04% |
| QCOM241025P00180000 | 2024-10-11 10:29AM EDT | 180.00 | 11.70 | 10.65 | 11.65 | +0.06 | +0.52% | 1 | 11 | 40.85% |
| QCOM241025P00185000 | 2024-10-11 3:49PM EDT | 185.00 | 15.16 | 14.05 | 16.50 | -1.85 | -10.88% | 1 | 5 | 49.59% |
| QCOM241025P00190000 | 2024-09-11 10:56AM EDT | 190.00 | 30.65 | 19.75 | 21.30 | 0.00 | - | 1 | 0 | 56.30% |
| QCOM241025P00195000 | 2024-10-03 12:18PM EDT | 195.00 | 27.33 | 24.35 | 25.65 | 0.00 | - | 1 | 1 | 53.61% |
| QCOM241025P00200000 | 2024-10-03 12:18PM EDT | 200.00 | 32.49 | 27.95 | 31.95 | 0.00 | - | 1 | 1 | 82.40% |
| QCOM241025P00210000 | 2024-09-26 10:11AM EDT | 210.00 | 39.05 | 38.10 | 41.95 | 0.00 | - | 1 | 0 | 98.19% |
© 2024 Yahoo. All rights reserved.