QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241115C00100000 | 2024-10-11 1:32PM EDT | 100.00 | 70.79 | 69.80 | 71.60 | +3.16 | +4.67% | 3 | 6 | 101.76% |
| QCOM241115C00110000 | 2024-08-21 3:09PM EDT | 110.00 | 64.45 | 58.15 | 61.35 | 0.00 | - | 1 | 2 | 98.93% |
| QCOM241115C00120000 | 2024-09-13 1:44PM EDT | 120.00 | 49.90 | 50.60 | 51.20 | 0.00 | - | 1 | 6 | 75.20% |
| QCOM241115C00125000 | 2024-10-04 3:36PM EDT | 125.00 | 44.60 | 45.65 | 46.40 | 0.00 | - | 1 | 8 | 70.00% |
| QCOM241115C00130000 | 2024-09-26 9:30AM EDT | 130.00 | 46.60 | 40.95 | 41.50 | 0.00 | - | 1 | 24 | 65.63% |
| QCOM241115C00135000 | 2024-09-25 2:14PM EDT | 135.00 | 34.35 | 36.20 | 36.75 | 0.00 | - | 3 | 13 | 61.40% |
| QCOM241115C00140000 | 2024-10-11 12:06PM EDT | 140.00 | 32.25 | 31.00 | 33.10 | +4.75 | +17.27% | 7 | 205 | 59.78% |
| QCOM241115C00145000 | 2024-10-11 11:53AM EDT | 145.00 | 27.41 | 26.70 | 28.70 | +2.61 | +10.52% | 5 | 22 | 57.40% |
| QCOM241115C00150000 | 2024-10-11 1:13PM EDT | 150.00 | 23.50 | 22.45 | 23.50 | +2.23 | +10.48% | 8 | 258 | 51.21% |
| QCOM241115C00155000 | 2024-10-08 12:43PM EDT | 155.00 | 19.55 | 19.35 | 20.00 | +2.02 | +11.52% | 1 | 466 | 53.33% |
| QCOM241115C00160000 | 2024-10-11 2:05PM EDT | 160.00 | 16.00 | 15.85 | 16.25 | +0.70 | +4.58% | 7 | 396 | 51.33% |
| QCOM241115C00165000 | 2024-10-11 3:43PM EDT | 165.00 | 12.75 | 12.75 | 12.95 | +0.92 | +7.78% | 152 | 1,076 | 50.40% |
| QCOM241115C00170000 | 2024-10-11 3:56PM EDT | 170.00 | 10.11 | 10.00 | 10.20 | +0.46 | +4.77% | 177 | 2,251 | 49.37% |
| QCOM241115C00175000 | 2024-10-11 3:57PM EDT | 175.00 | 7.78 | 7.65 | 7.85 | +0.61 | +8.51% | 245 | 1,261 | 48.44% |
| QCOM241115C00180000 | 2024-10-11 3:48PM EDT | 180.00 | 5.76 | 5.70 | 5.85 | +0.51 | +9.71% | 107 | 2,116 | 47.35% |
| QCOM241115C00185000 | 2024-10-11 3:56PM EDT | 185.00 | 4.21 | 4.15 | 4.30 | +0.11 | +2.68% | 201 | 2,827 | 46.70% |
| QCOM241115C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 3.10 | 2.96 | 3.10 | +0.20 | +6.90% | 181 | 3,130 | 46.22% |
| QCOM241115C00195000 | 2024-10-11 3:41PM EDT | 195.00 | 2.16 | 2.09 | 2.17 | +0.13 | +6.40% | 75 | 1,006 | 45.65% |
| QCOM241115C00200000 | 2024-10-11 3:44PM EDT | 200.00 | 1.49 | 1.44 | 1.51 | +0.03 | +2.05% | 79 | 2,050 | 45.40% |
| QCOM241115C00210000 | 2024-10-11 3:43PM EDT | 210.00 | 0.72 | 0.67 | 0.72 | +0.10 | +16.13% | 77 | 1,096 | 45.36% |
| QCOM241115C00220000 | 2024-10-11 3:47PM EDT | 220.00 | 0.35 | 0.23 | 0.36 | +0.06 | +20.69% | 45 | 907 | 46.19% |
| QCOM241115C00230000 | 2024-10-11 3:39PM EDT | 230.00 | 0.18 | 0.08 | 0.21 | +0.03 | +20.00% | 40 | 600 | 48.15% |
| QCOM241115C00240000 | 2024-10-11 10:21AM EDT | 240.00 | 0.14 | 0.04 | 0.21 | +0.04 | +40.00% | 2 | 634 | 53.66% |
| QCOM241115C00250000 | 2024-10-10 2:52PM EDT | 250.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 35 | 441 | 50.20% |
| QCOM241115C00260000 | 2024-09-27 10:36AM EDT | 260.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 735 | 69.68% |
| QCOM241115C00270000 | 2024-09-27 10:35AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 74.51% |
| QCOM241115C00280000 | 2024-09-27 10:36AM EDT | 280.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 79.25% |
| QCOM241115C00290000 | 2024-10-07 10:07AM EDT | 290.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 83.74% |
| QCOM241115C00300000 | 2024-09-27 10:37AM EDT | 300.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 88.09% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241115P00080000 | 2024-09-11 12:33PM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.83% |
| QCOM241115P00085000 | 2024-08-20 2:02PM EDT | 85.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | - | 1 | 126.07% |
| QCOM241115P00090000 | 2024-09-04 3:08PM EDT | 90.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 106.54% |
| QCOM241115P00095000 | 2024-09-26 11:21AM EDT | 95.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 4 | 30 | 98.44% |
| QCOM241115P00100000 | 2024-10-08 2:59PM EDT | 100.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 1 | 76 | 74.22% |
| QCOM241115P00105000 | 2024-10-10 11:06AM EDT | 105.00 | 0.17 | 0.03 | 1.36 | 0.00 | - | 19 | 51 | 93.07% |
| QCOM241115P00110000 | 2024-10-11 12:22PM EDT | 110.00 | 0.15 | 0.10 | 0.27 | -0.06 | -28.57% | 16 | 107 | 68.07% |
| QCOM241115P00115000 | 2024-10-09 3:55PM EDT | 115.00 | 0.22 | 0.15 | 0.33 | 0.00 | - | 1 | 867 | 64.40% |
| QCOM241115P00120000 | 2024-10-11 11:55AM EDT | 120.00 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 3 | 291 | 62.11% |
| QCOM241115P00125000 | 2024-10-11 10:20AM EDT | 125.00 | 0.52 | 0.31 | 0.57 | -0.01 | -1.89% | 1 | 234 | 58.25% |
| QCOM241115P00130000 | 2024-10-11 3:44PM EDT | 130.00 | 0.64 | 0.53 | 0.65 | -0.15 | -18.99% | 47 | 2,524 | 55.18% |
| QCOM241115P00135000 | 2024-10-11 3:51PM EDT | 135.00 | 0.92 | 0.87 | 0.92 | -0.18 | -16.36% | 33 | 2,190 | 53.69% |
| QCOM241115P00140000 | 2024-10-11 3:48PM EDT | 140.00 | 1.30 | 1.28 | 1.33 | -0.25 | -16.13% | 39 | 973 | 51.97% |
| QCOM241115P00145000 | 2024-10-11 3:54PM EDT | 145.00 | 1.83 | 1.85 | 1.90 | -0.35 | -16.06% | 100 | 4,091 | 50.32% |
| QCOM241115P00150000 | 2024-10-11 3:44PM EDT | 150.00 | 2.64 | 2.65 | 2.72 | -0.41 | -13.44% | 279 | 2,202 | 49.24% |
| QCOM241115P00155000 | 2024-10-11 3:47PM EDT | 155.00 | 3.77 | 3.70 | 3.85 | -0.58 | -13.33% | 167 | 1,452 | 48.22% |
| QCOM241115P00160000 | 2024-10-11 3:51PM EDT | 160.00 | 5.24 | 5.15 | 5.30 | -0.91 | -14.80% | 131 | 2,125 | 47.17% |
| QCOM241115P00165000 | 2024-10-11 3:49PM EDT | 165.00 | 7.07 | 7.05 | 7.15 | -0.83 | -10.51% | 110 | 1,818 | 46.29% |
| QCOM241115P00170000 | 2024-10-11 3:49PM EDT | 170.00 | 9.25 | 9.25 | 9.45 | -1.00 | -9.76% | 227 | 2,908 | 45.65% |
| QCOM241115P00175000 | 2024-10-11 2:05PM EDT | 175.00 | 11.90 | 11.95 | 12.15 | -1.30 | -9.85% | 37 | 840 | 44.93% |
| QCOM241115P00180000 | 2024-10-11 3:17PM EDT | 180.00 | 14.93 | 14.95 | 15.10 | -1.64 | -9.90% | 49 | 414 | 43.41% |
| QCOM241115P00185000 | 2024-10-11 3:33PM EDT | 185.00 | 18.25 | 18.15 | 18.60 | -2.00 | -9.88% | 2 | 374 | 42.66% |
| QCOM241115P00190000 | 2024-10-11 3:17PM EDT | 190.00 | 22.27 | 22.15 | 22.45 | -1.79 | -7.44% | 25 | 237 | 41.90% |
| QCOM241115P00195000 | 2024-10-11 12:46PM EDT | 195.00 | 26.65 | 26.25 | 26.90 | -1.95 | -6.82% | 1 | 253 | 43.48% |
| QCOM241115P00200000 | 2024-10-11 3:13PM EDT | 200.00 | 30.60 | 30.65 | 31.65 | -2.20 | -6.71% | 21 | 124 | 46.46% |
| QCOM241115P00210000 | 2024-09-19 3:33PM EDT | 210.00 | 36.85 | 39.90 | 41.30 | 0.00 | - | 2 | 102 | 52.10% |
| QCOM241115P00220000 | 2024-07-15 10:49AM EDT | 220.00 | 24.10 | 53.00 | 54.20 | 0.00 | - | 11 | 11 | 80.52% |
| QCOM241115P00230000 | 2024-07-30 3:59PM EDT | 230.00 | 63.50 | 60.75 | 61.85 | 0.00 | - | 1 | 2 | 67.53% |
| QCOM241115P00250000 | 2024-09-05 3:44PM EDT | 250.00 | 86.98 | 80.70 | 82.10 | 0.00 | - | 1 | 0 | 82.20% |
| QCOM241115P00260000 | 2024-09-05 3:44PM EDT | 260.00 | 97.00 | 90.30 | 92.40 | 0.00 | - | - | 0 | 87.65% |
© 2024 Yahoo. All rights reserved.