QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00080000 | 2024-08-21 12:43PM EDT | 80.00 | 94.03 | 88.35 | 91.50 | 0.00 | - | 1 | 2 | 66.38% |
| QCOM250321C00085000 | 2024-06-18 2:40PM EDT | 85.00 | 143.45 | 107.50 | 110.55 | 0.00 | - | - | 1 | 186.33% |
| QCOM250321C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 122.57 | 91.15 | 95.20 | 0.00 | - | - | 1 | 141.80% |
| QCOM250321C00100000 | 2024-09-04 10:51AM EDT | 100.00 | 70.34 | 70.00 | 72.10 | 0.00 | - | 1 | 3 | 58.18% |
| QCOM250321C00105000 | 2024-09-19 12:31PM EDT | 105.00 | 72.80 | 66.00 | 67.30 | 0.00 | - | 1 | 6 | 57.53% |
| QCOM250321C00110000 | 2024-08-15 11:42AM EDT | 110.00 | 66.50 | 60.90 | 61.90 | 0.00 | - | 9 | 7 | 51.64% |
| QCOM250321C00115000 | 2024-06-26 10:50AM EDT | 115.00 | 86.59 | 66.40 | 68.10 | 0.00 | - | 5 | 5 | 90.31% |
| QCOM250321C00120000 | 2024-09-26 3:03PM EDT | 120.00 | 56.78 | 51.40 | 54.60 | 0.00 | - | 5 | 11 | 50.87% |
| QCOM250321C00125000 | 2024-09-05 9:58AM EDT | 125.00 | 46.64 | 48.75 | 49.35 | 0.00 | - | 1 | 7 | 50.62% |
| QCOM250321C00130000 | 2024-09-19 10:29AM EDT | 130.00 | 49.60 | 43.65 | 45.90 | 0.00 | - | 1 | 17 | 52.51% |
| QCOM250321C00135000 | 2024-10-04 11:38AM EDT | 135.00 | 39.90 | 39.70 | 41.75 | +0.20 | +0.50% | 1 | 17 | 50.42% |
| QCOM250321C00140000 | 2024-09-27 2:26PM EDT | 140.00 | 38.45 | 35.95 | 37.70 | 0.00 | - | 1 | 52 | 48.38% |
| QCOM250321C00145000 | 2024-10-03 3:28PM EDT | 145.00 | 32.55 | 33.35 | 34.45 | 0.00 | - | 15 | 38 | 48.23% |
| QCOM250321C00150000 | 2024-10-04 12:25PM EDT | 150.00 | 29.04 | 29.95 | 30.70 | -1.25 | -4.13% | 1 | 384 | 46.33% |
| QCOM250321C00155000 | 2024-10-04 2:24PM EDT | 155.00 | 25.95 | 25.85 | 27.75 | +0.45 | +1.76% | 4 | 68 | 46.05% |
| QCOM250321C00160000 | 2024-10-04 10:18AM EDT | 160.00 | 24.91 | 23.25 | 25.25 | +1.76 | +7.60% | 1 | 366 | 46.37% |
| QCOM250321C00165000 | 2024-10-04 12:58PM EDT | 165.00 | 20.68 | 21.15 | 22.25 | +0.77 | +3.87% | 1 | 125 | 45.09% |
| QCOM250321C00170000 | 2024-10-04 2:22PM EDT | 170.00 | 17.90 | 18.00 | 20.00 | -1.10 | -5.79% | 5 | 188 | 45.10% |
| QCOM250321C00175000 | 2024-10-04 2:23PM EDT | 175.00 | 15.75 | 16.30 | 16.70 | -0.25 | -1.56% | 1 | 609 | 42.38% |
| QCOM250321C00180000 | 2024-10-04 12:48PM EDT | 180.00 | 13.99 | 14.25 | 14.70 | -0.81 | -5.47% | 4 | 759 | 42.11% |
| QCOM250321C00185000 | 2024-10-03 1:22PM EDT | 185.00 | 12.22 | 12.35 | 12.90 | 0.00 | - | 2 | 192 | 41.89% |
| QCOM250321C00190000 | 2024-10-04 12:06PM EDT | 190.00 | 10.40 | 10.65 | 10.90 | -0.25 | -2.35% | 2 | 1,215 | 40.80% |
| QCOM250321C00195000 | 2024-10-04 3:42PM EDT | 195.00 | 9.10 | 9.20 | 10.15 | -0.50 | -5.21% | 5 | 950 | 42.22% |
| QCOM250321C00200000 | 2024-10-04 3:45PM EDT | 200.00 | 7.80 | 7.85 | 8.45 | 0.00 | - | 9 | 948 | 41.06% |
| QCOM250321C00210000 | 2024-10-04 3:00PM EDT | 210.00 | 5.49 | 5.70 | 5.90 | -0.31 | -5.34% | 17 | 926 | 39.61% |
| QCOM250321C00220000 | 2024-10-04 2:21PM EDT | 220.00 | 4.00 | 4.05 | 4.30 | -0.40 | -9.09% | 2 | 588 | 39.33% |
| QCOM250321C00230000 | 2024-10-04 2:18PM EDT | 230.00 | 2.91 | 2.84 | 3.55 | -0.29 | -9.06% | 1 | 690 | 40.71% |
| QCOM250321C00240000 | 2024-10-04 3:07PM EDT | 240.00 | 2.14 | 2.14 | 2.42 | -0.16 | -6.96% | 11 | 1,796 | 39.77% |
| QCOM250321C00250000 | 2024-10-04 2:18PM EDT | 250.00 | 1.50 | 1.50 | 1.76 | -0.25 | -14.29% | 2 | 931 | 39.71% |
| QCOM250321C00260000 | 2024-10-04 2:18PM EDT | 260.00 | 1.10 | 1.10 | 1.54 | -0.40 | -26.67% | 1 | 478 | 41.30% |
| QCOM250321C00270000 | 2024-10-02 12:17PM EDT | 270.00 | 1.00 | 0.81 | 1.12 | 0.00 | - | 1 | 512 | 41.16% |
| QCOM250321C00280000 | 2024-09-27 12:47PM EDT | 280.00 | 0.80 | 0.48 | 1.15 | 0.00 | - | 5 | 165 | 43.79% |
| QCOM250321C00290000 | 2024-09-27 12:47PM EDT | 290.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | 5 | 128 | 44.48% |
| QCOM250321C00300000 | 2024-09-17 3:31PM EDT | 300.00 | 0.44 | 0.20 | 0.95 | 0.00 | - | 12 | 407 | 46.62% |
| QCOM250321C00310000 | 2024-10-02 12:27PM EDT | 310.00 | 0.70 | 0.09 | 1.57 | 0.00 | - | 2 | 1,598 | 53.44% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-09-30 3:49PM EDT | 80.00 | 0.31 | 0.14 | 0.52 | 0.00 | - | 5 | 80 | 54.39% |
| QCOM250321P00085000 | 2024-10-02 2:33PM EDT | 85.00 | 0.40 | 0.20 | 1.05 | 0.00 | - | 10 | 13 | 56.10% |
| QCOM250321P00090000 | 2024-10-02 2:34PM EDT | 90.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 5 | 19 | 52.34% |
| QCOM250321P00095000 | 2024-10-03 11:12AM EDT | 95.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 1 | 64 | 50.66% |
| QCOM250321P00100000 | 2024-09-24 1:13PM EDT | 100.00 | 1.10 | 0.71 | 1.35 | 0.00 | - | 15 | 86 | 51.95% |
| QCOM250321P00105000 | 2024-10-02 3:35PM EDT | 105.00 | 1.52 | 0.81 | 1.70 | 0.00 | - | 45 | 95 | 50.64% |
| QCOM250321P00110000 | 2024-10-04 2:22PM EDT | 110.00 | 1.91 | 1.21 | 2.02 | -0.67 | -25.97% | 1 | 907 | 48.72% |
| QCOM250321P00115000 | 2024-10-04 2:19PM EDT | 115.00 | 2.40 | 1.98 | 2.50 | +0.03 | +1.27% | 1 | 2,613 | 47.45% |
| QCOM250321P00120000 | 2024-10-03 3:18PM EDT | 120.00 | 3.07 | 2.57 | 2.97 | 0.00 | - | 16 | 332 | 45.74% |
| QCOM250321P00125000 | 2024-10-04 3:43PM EDT | 125.00 | 3.50 | 2.88 | 3.55 | -0.40 | -10.26% | 1,087 | 425 | 44.21% |
| QCOM250321P00130000 | 2024-10-04 2:24PM EDT | 130.00 | 4.60 | 4.20 | 4.35 | +0.60 | +15.00% | 1 | 194 | 43.19% |
| QCOM250321P00135000 | 2024-10-04 2:21PM EDT | 135.00 | 5.65 | 4.25 | 5.35 | -0.05 | -0.88% | 1 | 539 | 42.41% |
| QCOM250321P00140000 | 2024-10-04 2:22PM EDT | 140.00 | 6.90 | 6.35 | 6.50 | 0.00 | - | 1 | 905 | 41.61% |
| QCOM250321P00145000 | 2024-10-04 2:50PM EDT | 145.00 | 8.15 | 7.70 | 8.40 | -0.30 | -3.55% | 19 | 587 | 42.41% |
| QCOM250321P00150000 | 2024-10-03 3:16PM EDT | 150.00 | 10.15 | 9.20 | 9.45 | 0.00 | - | 15 | 1,008 | 40.34% |
| QCOM250321P00155000 | 2024-10-04 2:19PM EDT | 155.00 | 11.75 | 11.00 | 11.75 | +0.75 | +6.82% | 42 | 1,639 | 41.00% |
| QCOM250321P00160000 | 2024-10-03 11:34AM EDT | 160.00 | 13.75 | 12.95 | 13.40 | 0.00 | - | 13 | 1,401 | 39.55% |
| QCOM250321P00165000 | 2024-10-04 2:23PM EDT | 165.00 | 16.05 | 14.95 | 16.00 | -0.15 | -0.93% | 4 | 583 | 39.83% |
| QCOM250321P00170000 | 2024-10-04 12:59PM EDT | 170.00 | 18.30 | 17.20 | 18.65 | -1.28 | -6.54% | 20 | 786 | 39.70% |
| QCOM250321P00175000 | 2024-10-03 2:55PM EDT | 175.00 | 21.30 | 20.10 | 22.40 | 0.00 | - | 2 | 1,040 | 41.52% |
| QCOM250321P00180000 | 2024-10-03 2:19PM EDT | 180.00 | 24.20 | 22.95 | 24.25 | 0.00 | - | 10 | 823 | 38.72% |
| QCOM250321P00185000 | 2024-10-03 12:46PM EDT | 185.00 | 27.60 | 25.80 | 27.40 | 0.00 | - | 1 | 447 | 38.32% |
| QCOM250321P00190000 | 2024-10-03 11:30AM EDT | 190.00 | 30.70 | 28.95 | 30.70 | 0.00 | - | 2 | 302 | 37.83% |
| QCOM250321P00195000 | 2024-08-30 1:39PM EDT | 195.00 | 31.35 | 31.05 | 33.45 | 0.00 | - | 1 | 109 | 35.54% |
| QCOM250321P00200000 | 2024-09-11 9:38AM EDT | 200.00 | 41.05 | 35.65 | 37.10 | 0.00 | - | 10 | 53 | 34.89% |
| QCOM250321P00210000 | 2024-08-27 12:06PM EDT | 210.00 | 43.20 | 41.10 | 41.85 | 0.00 | - | 3 | 160 | 21.22% |
| QCOM250321P00220000 | 2024-07-31 3:32PM EDT | 220.00 | 48.48 | 48.40 | 49.70 | 0.00 | - | 3 | 17 | 0.00% |
| QCOM250321P00230000 | 2024-09-05 11:25AM EDT | 230.00 | 68.15 | 61.70 | 62.65 | 0.00 | - | 14 | 42 | 32.47% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250321P00260000 | 2024-06-20 1:09PM EDT | 260.00 | 53.50 | 74.20 | 75.95 | 0.00 | - | 12 | 46 | 0.00% |
| QCOM250321P00270000 | 2024-08-30 3:50PM EDT | 270.00 | 97.25 | 97.95 | 101.40 | 0.00 | - | 1 | 0 | 33.11% |
| QCOM250321P00300000 | 2024-09-05 3:44PM EDT | 300.00 | 137.09 | 130.60 | 132.55 | 0.00 | - | 1 | 0 | 50.56% |
| QCOM250321P00310000 | 2024-09-05 3:44PM EDT | 310.00 | 147.11 | 139.80 | 141.80 | 0.00 | - | - | 0 | 46.36% |
© 2024 Yahoo. All rights reserved.