QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241101C00140000 | 2024-09-27 10:46AM EDT | 140.00 | 33.40 | 28.75 | 30.85 | 0.00 | - | 70 | 65 | 51.51% |
| QCOM241101C00145000 | 2024-09-24 9:56AM EDT | 145.00 | 25.65 | 24.45 | 26.20 | 0.00 | - | - | 1 | 50.32% |
| QCOM241101C00150000 | 2024-10-02 9:37AM EDT | 150.00 | 23.40 | 20.35 | 21.45 | +4.40 | +23.16% | 1 | 7 | 52.23% |
| QCOM241101C00155000 | 2024-09-26 1:37PM EDT | 155.00 | 19.08 | 15.45 | 17.45 | 0.00 | - | 50 | 53 | 50.20% |
| QCOM241101C00160000 | 2024-10-03 10:13AM EDT | 160.00 | 13.02 | 12.55 | 14.85 | 0.00 | - | 10 | 56 | 54.76% |
| QCOM241101C00165000 | 2024-10-04 2:35PM EDT | 165.00 | 8.63 | 9.30 | 11.35 | -0.02 | -0.23% | 325 | 38 | 51.21% |
| QCOM241101C00170000 | 2024-10-04 3:47PM EDT | 170.00 | 6.42 | 6.35 | 7.80 | -0.83 | -11.45% | 49 | 146 | 45.37% |
| QCOM241101C00175000 | 2024-10-04 3:13PM EDT | 175.00 | 4.35 | 2.80 | 4.55 | -0.05 | -1.14% | 34 | 197 | 38.56% |
| QCOM241101C00180000 | 2024-10-04 3:44PM EDT | 180.00 | 2.79 | 2.67 | 3.60 | -0.36 | -11.43% | 175 | 337 | 42.02% |
| QCOM241101C00185000 | 2024-10-04 3:54PM EDT | 185.00 | 1.72 | 1.60 | 1.85 | -0.26 | -13.13% | 20 | 135 | 37.62% |
| QCOM241101C00190000 | 2024-10-04 3:10PM EDT | 190.00 | 0.94 | 0.85 | 2.00 | -0.16 | -14.55% | 78 | 602 | 45.31% |
| QCOM241101C00195000 | 2024-10-04 3:02PM EDT | 195.00 | 0.35 | 0.51 | 0.95 | -0.29 | -45.31% | 4 | 165 | 41.09% |
| QCOM241101C00200000 | 2024-10-04 9:39AM EDT | 200.00 | 0.44 | 0.15 | 0.53 | -0.05 | -10.20% | 3 | 68 | 40.21% |
| QCOM241101C00205000 | 2024-10-03 11:44AM EDT | 205.00 | 0.23 | 0.10 | 0.68 | 0.00 | - | 1 | 10 | 47.12% |
| QCOM241101C00210000 | 2024-10-03 3:41PM EDT | 210.00 | 0.02 | 0.10 | 0.30 | 0.00 | - | 1 | 13 | 43.85% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241101P00100000 | 2024-09-23 11:56AM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.59% |
| QCOM241101P00120000 | 2024-09-23 2:55PM EDT | 120.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | - | 1 | 78.47% |
| QCOM241101P00125000 | 2024-09-27 9:30AM EDT | 125.00 | 0.38 | 0.01 | 1.44 | 0.00 | - | 1 | 3 | 71.19% |
| QCOM241101P00130000 | 2024-10-04 10:37AM EDT | 130.00 | 0.33 | 0.07 | 0.63 | +0.03 | +10.00% | 3 | 5 | 54.79% |
| QCOM241101P00135000 | 2024-10-04 3:55PM EDT | 135.00 | 0.35 | 0.30 | 0.61 | -0.28 | -44.44% | 41 | 60 | 50.68% |
| QCOM241101P00140000 | 2024-10-04 11:54AM EDT | 140.00 | 0.60 | 0.39 | 0.83 | -0.08 | -11.76% | 3 | 81 | 50.46% |
| QCOM241101P00145000 | 2024-10-04 1:19PM EDT | 145.00 | 1.00 | 0.78 | 0.98 | -0.20 | -16.67% | 52 | 254 | 45.07% |
| QCOM241101P00150000 | 2024-10-04 3:50PM EDT | 150.00 | 1.59 | 0.85 | 1.43 | -0.21 | -11.67% | 18 | 270 | 42.26% |
| QCOM241101P00155000 | 2024-10-04 3:30PM EDT | 155.00 | 2.25 | 1.97 | 2.22 | -0.27 | -10.71% | 16 | 179 | 40.52% |
| QCOM241101P00160000 | 2024-10-04 3:50PM EDT | 160.00 | 3.68 | 3.15 | 3.85 | -0.51 | -12.17% | 49 | 230 | 41.91% |
| QCOM241101P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 5.55 | 4.75 | 5.65 | -0.45 | -7.50% | 70 | 59 | 41.09% |
| QCOM241101P00170000 | 2024-10-04 3:17PM EDT | 170.00 | 7.60 | 6.60 | 7.25 | -0.10 | -1.30% | 2,014 | 49 | 36.38% |
| QCOM241101P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 10.55 | 9.70 | 10.25 | -0.78 | -6.88% | 12 | 74 | 36.29% |
| QCOM241101P00180000 | 2024-10-01 3:02PM EDT | 180.00 | 14.50 | 13.00 | 13.55 | 0.00 | - | 1 | 8 | 34.68% |
| QCOM241101P00185000 | 2024-09-30 9:53AM EDT | 185.00 | 15.93 | 16.80 | 17.80 | 0.00 | - | 1 | 1 | 36.46% |
| QCOM241101P00190000 | 2024-09-30 2:15PM EDT | 190.00 | 22.05 | 21.35 | 22.05 | 0.00 | - | 1 | 3 | 35.71% |
| QCOM241101P00195000 | 2024-09-12 10:37AM EDT | 195.00 | 31.04 | 25.35 | 27.15 | 0.00 | - | - | 1 | 42.24% |
| QCOM241101P00215000 | 2024-09-19 10:19AM EDT | 215.00 | 41.41 | 45.75 | 46.65 | 0.00 | - | - | 0 | 53.35% |
| QCOM241101P00220000 | 2024-09-18 2:52PM EDT | 220.00 | 48.55 | 49.70 | 51.60 | 0.00 | - | - | 0 | 56.20% |
© 2024 Yahoo. All rights reserved.