QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00090000 | 2024-09-23 2:30PM EDT | 90.00 | 77.55 | 80.30 | 81.85 | 0.00 | - | 6 | 14 | 84.72% |
| QCOM241220C00095000 | 2024-08-29 2:47PM EDT | 95.00 | 75.52 | 75.55 | 76.65 | 0.00 | - | 1 | 3 | 78.91% |
| QCOM241220C00100000 | 2024-09-20 3:58PM EDT | 100.00 | 69.88 | 70.05 | 72.20 | 0.00 | - | 2 | 11 | 73.32% |
| QCOM241220C00105000 | 2024-08-09 10:02AM EDT | 105.00 | 59.75 | 55.25 | 56.80 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00110000 | 2024-10-04 10:41AM EDT | 110.00 | 60.19 | 61.15 | 62.60 | 0.00 | - | 4 | 101 | 71.34% |
| QCOM241220C00115000 | 2024-09-18 12:21PM EDT | 115.00 | 56.50 | 55.55 | 57.80 | 0.00 | - | 2 | 42 | 63.35% |
| QCOM241220C00120000 | 2024-09-30 9:59AM EDT | 120.00 | 51.80 | 50.70 | 52.95 | 0.00 | - | 1 | 35 | 59.27% |
| QCOM241220C00125000 | 2024-09-10 10:29AM EDT | 125.00 | 38.70 | 46.90 | 47.45 | 0.00 | - | 2 | 45 | 56.79% |
| QCOM241220C00130000 | 2024-10-09 2:27PM EDT | 130.00 | 42.07 | 41.55 | 42.85 | +0.97 | +2.36% | 1 | 58 | 51.44% |
| QCOM241220C00135000 | 2024-10-01 10:11AM EDT | 135.00 | 34.24 | 37.40 | 38.25 | 0.00 | - | 1 | 45 | 50.22% |
| QCOM241220C00140000 | 2024-09-30 1:09PM EDT | 140.00 | 33.34 | 33.10 | 34.75 | 0.00 | - | 2 | 155 | 50.78% |
| QCOM241220C00145000 | 2024-10-09 2:26PM EDT | 145.00 | 29.15 | 29.50 | 29.85 | +2.55 | +9.59% | 3 | 236 | 49.27% |
| QCOM241220C00150000 | 2024-10-09 2:14PM EDT | 150.00 | 25.10 | 24.80 | 26.65 | +1.71 | +7.31% | 24 | 565 | 50.67% |
| QCOM241220C00155000 | 2024-10-09 11:39AM EDT | 155.00 | 21.59 | 22.00 | 22.75 | +0.63 | +3.01% | 3 | 438 | 48.11% |
| QCOM241220C00160000 | 2024-10-09 3:54PM EDT | 160.00 | 19.15 | 18.60 | 18.95 | +2.60 | +15.71% | 22 | 846 | 45.26% |
| QCOM241220C00165000 | 2024-10-09 2:37PM EDT | 165.00 | 15.41 | 15.55 | 15.95 | +1.86 | +13.73% | 200 | 1,656 | 44.43% |
| QCOM241220C00170000 | 2024-10-09 3:59PM EDT | 170.00 | 13.12 | 13.05 | 13.20 | +1.98 | +17.77% | 29 | 1,306 | 43.49% |
| QCOM241220C00175000 | 2024-10-09 3:17PM EDT | 175.00 | 10.50 | 10.70 | 10.85 | +1.60 | +17.98% | 38 | 1,899 | 42.90% |
| QCOM241220C00180000 | 2024-10-09 3:59PM EDT | 180.00 | 8.85 | 8.65 | 8.85 | +1.75 | +24.65% | 41 | 2,748 | 42.51% |
| QCOM241220C00185000 | 2024-10-09 3:59PM EDT | 185.00 | 7.10 | 6.90 | 7.10 | +1.25 | +21.37% | 10 | 1,677 | 42.00% |
| QCOM241220C00190000 | 2024-10-09 3:10PM EDT | 190.00 | 5.31 | 5.45 | 5.55 | +0.71 | +15.43% | 67 | 1,607 | 41.27% |
| QCOM241220C00195000 | 2024-10-09 12:31PM EDT | 195.00 | 4.00 | 4.25 | 4.40 | +0.40 | +11.11% | 5 | 2,112 | 41.13% |
| QCOM241220C00200000 | 2024-10-09 3:54PM EDT | 200.00 | 3.30 | 3.30 | 3.40 | +0.62 | +23.13% | 15 | 2,227 | 40.74% |
| QCOM241220C00210000 | 2024-10-09 1:18PM EDT | 210.00 | 1.85 | 1.86 | 2.08 | +0.07 | +3.93% | 4 | 3,324 | 40.77% |
| QCOM241220C00220000 | 2024-10-09 3:49PM EDT | 220.00 | 1.08 | 1.11 | 1.18 | +0.08 | +8.00% | 10 | 1,708 | 40.33% |
| QCOM241220C00230000 | 2024-10-09 12:45PM EDT | 230.00 | 0.65 | 0.65 | 0.72 | +0.09 | +16.07% | 20 | 2,623 | 40.82% |
| QCOM241220C00240000 | 2024-10-09 3:03PM EDT | 240.00 | 0.38 | 0.35 | 0.42 | -0.12 | -24.00% | 1 | 961 | 41.02% |
| QCOM241220C00250000 | 2024-10-09 12:56PM EDT | 250.00 | 0.13 | 0.10 | 0.39 | -0.15 | -53.57% | 9 | 475 | 44.34% |
| QCOM241220C00260000 | 2024-10-09 10:13AM EDT | 260.00 | 0.13 | 0.05 | 0.30 | -0.05 | -27.78% | 2 | 864 | 46.05% |
| QCOM241220C00270000 | 2024-10-08 10:08AM EDT | 270.00 | 0.10 | 0.03 | 0.25 | +0.01 | +11.11% | 4 | 171 | 48.10% |
| QCOM241220C00280000 | 2024-09-30 10:38AM EDT | 280.00 | 0.18 | 0.01 | 1.32 | 0.00 | - | 2 | 792 | 59.55% |
| QCOM241220C00290000 | 2024-10-01 10:12AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 143 | 48.34% |
| QCOM241220C00300000 | 2024-09-27 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 689 | 50.88% |
| QCOM241220C00310000 | 2024-10-02 3:28PM EDT | 310.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 236 | 68.48% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-08-22 3:59PM EDT | 70.00 | 0.18 | 0.00 | 1.82 | 0.00 | - | 12 | 38 | 115.19% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 82.23% |
| QCOM241220P00080000 | 2024-09-03 3:42PM EDT | 80.00 | 0.18 | 0.03 | 0.48 | 0.00 | - | 40 | 78 | 80.37% |
| QCOM241220P00085000 | 2024-08-02 3:34PM EDT | 85.00 | 0.55 | 0.05 | 0.94 | 0.00 | - | 1 | 111 | 82.72% |
| QCOM241220P00090000 | 2024-10-08 10:57AM EDT | 90.00 | 0.17 | 0.05 | 0.23 | 0.00 | - | 2 | 168 | 63.38% |
| QCOM241220P00095000 | 2024-10-07 2:53PM EDT | 95.00 | 0.18 | 0.08 | 0.30 | -0.05 | -21.74% | 1 | 124 | 60.94% |
| QCOM241220P00100000 | 2024-10-08 1:58PM EDT | 100.00 | 0.26 | 0.21 | 0.40 | -0.07 | -21.21% | 1 | 254 | 60.25% |
| QCOM241220P00105000 | 2024-10-09 10:36AM EDT | 105.00 | 0.30 | 0.30 | 0.51 | -0.11 | -26.83% | 1 | 165 | 58.06% |
| QCOM241220P00110000 | 2024-10-09 12:12PM EDT | 110.00 | 0.49 | 0.31 | 0.63 | -0.17 | -25.76% | 2 | 237 | 54.59% |
| QCOM241220P00115000 | 2024-10-08 1:13PM EDT | 115.00 | 0.82 | 0.47 | 0.79 | 0.00 | - | 1 | 556 | 52.66% |
| QCOM241220P00120000 | 2024-10-09 3:53PM EDT | 120.00 | 0.90 | 0.67 | 0.90 | -0.19 | -17.43% | 16 | 444 | 50.07% |
| QCOM241220P00125000 | 2024-10-09 9:36AM EDT | 125.00 | 1.13 | 1.10 | 1.16 | -0.12 | -9.60% | 13 | 869 | 49.51% |
| QCOM241220P00130000 | 2024-10-09 3:08PM EDT | 130.00 | 1.53 | 1.45 | 1.55 | -0.47 | -23.50% | 1 | 586 | 48.00% |
| QCOM241220P00135000 | 2024-10-08 3:50PM EDT | 135.00 | 2.62 | 1.97 | 2.06 | 0.00 | - | 3 | 720 | 46.59% |
| QCOM241220P00140000 | 2024-10-09 11:15AM EDT | 140.00 | 3.00 | 2.64 | 2.93 | -0.46 | -13.29% | 100 | 954 | 46.51% |
| QCOM241220P00145000 | 2024-10-09 3:42PM EDT | 145.00 | 3.60 | 3.50 | 3.65 | -0.70 | -16.28% | 20 | 1,778 | 44.51% |
| QCOM241220P00150000 | 2024-10-09 3:42PM EDT | 150.00 | 4.73 | 4.55 | 4.75 | -1.22 | -20.50% | 1,041 | 1,524 | 43.51% |
| QCOM241220P00155000 | 2024-10-09 2:25PM EDT | 155.00 | 6.29 | 5.95 | 6.10 | -1.21 | -16.13% | 9 | 1,492 | 42.55% |
| QCOM241220P00160000 | 2024-10-09 3:57PM EDT | 160.00 | 7.85 | 7.65 | 7.80 | -1.69 | -17.71% | 15 | 1,497 | 41.91% |
| QCOM241220P00165000 | 2024-10-09 3:45PM EDT | 165.00 | 9.90 | 9.60 | 9.85 | -1.60 | -13.91% | 53 | 1,350 | 41.43% |
| QCOM241220P00170000 | 2024-10-09 2:28PM EDT | 170.00 | 12.20 | 11.90 | 12.15 | -2.15 | -14.98% | 221 | 1,745 | 40.74% |
| QCOM241220P00175000 | 2024-10-08 2:42PM EDT | 175.00 | 17.17 | 14.55 | 14.75 | 0.00 | - | 4 | 1,675 | 39.99% |
| QCOM241220P00180000 | 2024-10-09 1:27PM EDT | 180.00 | 18.25 | 17.45 | 18.50 | -1.90 | -9.43% | 6 | 783 | 42.08% |
| QCOM241220P00185000 | 2024-10-08 10:42AM EDT | 185.00 | 22.70 | 19.65 | 21.00 | -0.80 | -3.40% | 2 | 1,117 | 38.89% |
| QCOM241220P00190000 | 2024-10-09 1:00PM EDT | 190.00 | 24.41 | 23.20 | 25.00 | -1.86 | -7.08% | 2 | 871 | 40.03% |
| QCOM241220P00195000 | 2024-10-09 1:32PM EDT | 195.00 | 29.10 | 28.00 | 28.60 | -2.20 | -7.03% | 3 | 728 | 38.72% |
| QCOM241220P00200000 | 2024-10-09 1:32PM EDT | 200.00 | 33.20 | 31.15 | 32.45 | -2.40 | -6.74% | 3 | 989 | 37.30% |
| QCOM241220P00210000 | 2024-10-09 3:16PM EDT | 210.00 | 41.20 | 40.60 | 41.45 | -3.75 | -8.34% | 2 | 1,065 | 38.28% |
| QCOM241220P00220000 | 2024-10-08 12:22PM EDT | 220.00 | 53.75 | 49.85 | 51.10 | 0.00 | - | 10 | 874 | 41.47% |
| QCOM241220P00230000 | 2024-08-29 2:28PM EDT | 230.00 | 58.54 | 58.60 | 60.95 | 0.00 | - | 5 | 5 | 45.31% |
| QCOM241220P00240000 | 2024-08-30 3:50PM EDT | 240.00 | 67.25 | 67.95 | 71.55 | 0.00 | - | 1 | 3 | 54.99% |
| QCOM241220P00250000 | 2024-07-12 11:09AM EDT | 250.00 | 49.90 | 84.60 | 87.10 | 0.00 | - | 10 | 0 | 84.42% |
| QCOM241220P00260000 | 2024-06-28 10:06AM EDT | 260.00 | 58.50 | 79.55 | 82.35 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM241220P00280000 | 2024-07-08 9:40AM EDT | 280.00 | 71.23 | 118.05 | 121.20 | 0.00 | - | - | 0 | 116.27% |
© 2024 Yahoo. All rights reserved.