QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250417C00120000 | 2024-10-01 9:40AM EDT | 120.00 | 52.00 | 52.35 | 53.85 | 0.00 | - | - | 1 | 52.42% |
| QCOM250417C00125000 | 2024-09-04 2:11PM EDT | 125.00 | 47.79 | 48.45 | 50.50 | 0.00 | - | - | 1 | 50.20% |
| QCOM250417C00130000 | 2024-09-18 10:14AM EDT | 130.00 | 45.85 | 44.40 | 45.35 | 0.00 | - | - | 3 | 48.61% |
| QCOM250417C00135000 | 2024-10-03 3:07PM EDT | 135.00 | 40.60 | 40.10 | 41.65 | 0.00 | - | 4 | 9 | 47.97% |
| QCOM250417C00140000 | 2024-10-03 3:00PM EDT | 140.00 | 37.00 | 35.75 | 38.25 | 0.00 | - | - | 1 | 47.73% |
| QCOM250417C00145000 | 2024-09-20 11:34AM EDT | 145.00 | 36.30 | 32.95 | 34.55 | 0.00 | - | 1 | 2 | 46.28% |
| QCOM250417C00150000 | 2024-10-07 12:31PM EDT | 150.00 | 29.97 | 29.55 | 30.95 | 0.00 | - | 2 | 39 | 44.78% |
| QCOM250417C00155000 | 2024-10-09 10:56AM EDT | 155.00 | 27.06 | 26.45 | 27.80 | 0.00 | - | 1 | 16 | 43.98% |
| QCOM250417C00160000 | 2024-10-10 11:05AM EDT | 160.00 | 24.20 | 23.55 | 24.95 | +1.40 | +6.14% | 12 | 101 | 43.45% |
| QCOM250417C00165000 | 2024-10-09 3:19PM EDT | 165.00 | 22.75 | 21.05 | 22.20 | 0.00 | - | 10 | 32 | 42.76% |
| QCOM250417C00170000 | 2024-10-10 12:31PM EDT | 170.00 | 19.15 | 19.05 | 19.70 | -0.56 | -2.84% | 13 | 103 | 42.20% |
| QCOM250417C00175000 | 2024-10-07 9:30AM EDT | 175.00 | 17.48 | 16.55 | 18.40 | 0.00 | - | 1 | 75 | 43.75% |
| QCOM250417C00180000 | 2024-10-10 2:50PM EDT | 180.00 | 14.70 | 15.00 | 15.35 | +0.55 | +3.89% | 121 | 213 | 41.30% |
| QCOM250417C00185000 | 2024-10-10 12:00PM EDT | 185.00 | 13.55 | 13.10 | 13.45 | -0.25 | -1.81% | 2 | 353 | 40.87% |
| QCOM250417C00190000 | 2024-10-10 3:24PM EDT | 190.00 | 11.35 | 10.45 | 12.70 | +0.70 | +6.57% | 3 | 170 | 42.52% |
| QCOM250417C00195000 | 2024-09-27 2:05PM EDT | 195.00 | 11.30 | 9.90 | 10.20 | 0.00 | - | 1 | 30 | 40.09% |
| QCOM250417C00200000 | 2024-10-10 1:40PM EDT | 200.00 | 8.69 | 7.70 | 8.90 | +0.59 | +7.28% | 8 | 1,134 | 39.91% |
| QCOM250417C00210000 | 2024-10-08 12:44PM EDT | 210.00 | 6.20 | 6.35 | 6.65 | 0.00 | - | 38 | 157 | 39.40% |
| QCOM250417C00220000 | 2024-10-09 2:57PM EDT | 220.00 | 5.15 | 4.70 | 4.95 | 0.00 | - | 17 | 130 | 39.09% |
| QCOM250417C00230000 | 2024-10-09 11:35AM EDT | 230.00 | 3.77 | 3.45 | 3.70 | 0.00 | - | 1 | 45 | 38.98% |
| QCOM250417C00240000 | 2024-10-10 1:50PM EDT | 240.00 | 2.53 | 2.54 | 2.71 | -0.03 | -1.17% | 5 | 6 | 38.73% |
| QCOM250417C00250000 | 2024-10-09 3:02PM EDT | 250.00 | 2.11 | 1.84 | 2.00 | 0.00 | - | 2 | 14 | 38.66% |
| QCOM250417C00260000 | 2024-10-08 1:56PM EDT | 260.00 | 1.30 | 1.32 | 1.47 | 0.00 | - | 1 | 12 | 38.60% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250417P00080000 | 2024-09-30 10:01AM EDT | 80.00 | 0.40 | 0.17 | 1.26 | 0.00 | - | 10 | 20 | 58.13% |
| QCOM250417P00085000 | 2024-10-04 11:23AM EDT | 85.00 | 0.66 | 0.24 | 1.87 | 0.00 | - | 4 | 18 | 58.18% |
| QCOM250417P00090000 | 2024-09-06 2:59PM EDT | 90.00 | 1.47 | 0.40 | 2.06 | 0.00 | - | 1 | 11 | 55.74% |
| QCOM250417P00095000 | 2024-10-07 2:04PM EDT | 95.00 | 1.05 | 0.44 | 2.25 | 0.00 | - | 5 | 17 | 52.64% |
| QCOM250417P00100000 | 2024-10-07 10:21AM EDT | 100.00 | 1.31 | 0.59 | 2.50 | -0.08 | -5.76% | 1 | 8 | 50.24% |
| QCOM250417P00105000 | 2024-10-10 12:37PM EDT | 105.00 | 1.56 | 1.45 | 1.75 | -0.31 | -16.58% | 6 | 19 | 47.79% |
| QCOM250417P00110000 | 2024-10-01 10:25AM EDT | 110.00 | 2.25 | 1.92 | 2.00 | 0.00 | - | 1 | 23 | 45.51% |
| QCOM250417P00115000 | 2024-10-08 11:28AM EDT | 115.00 | 2.62 | 2.35 | 2.51 | 0.00 | - | 18 | 27 | 44.48% |
| QCOM250417P00120000 | 2024-10-10 3:58PM EDT | 120.00 | 3.15 | 3.05 | 3.15 | +0.18 | +6.06% | 18 | 470 | 43.63% |
| QCOM250417P00125000 | 2024-10-04 9:57AM EDT | 125.00 | 3.90 | 3.75 | 3.90 | 0.00 | - | 4 | 53 | 42.76% |
| QCOM250417P00130000 | 2024-10-10 2:48PM EDT | 130.00 | 4.80 | 4.60 | 4.80 | -0.19 | -3.81% | 2 | 50 | 41.97% |
| QCOM250417P00135000 | 2024-10-08 2:43PM EDT | 135.00 | 6.25 | 5.60 | 5.85 | 0.00 | - | 42 | 129 | 41.21% |
| QCOM250417P00140000 | 2024-10-10 3:58PM EDT | 140.00 | 7.10 | 6.80 | 7.05 | -0.20 | -2.74% | 54 | 277 | 40.44% |
| QCOM250417P00145000 | 2024-10-10 12:23PM EDT | 145.00 | 8.30 | 8.15 | 8.50 | +0.10 | +1.22% | 3 | 49 | 39.88% |
| QCOM250417P00150000 | 2024-10-04 9:57AM EDT | 150.00 | 10.00 | 8.95 | 10.15 | -0.05 | -0.50% | 1 | 104 | 39.35% |
| QCOM250417P00155000 | 2024-10-10 3:59PM EDT | 155.00 | 11.95 | 10.80 | 11.95 | -0.75 | -5.91% | 17 | 93 | 38.71% |
| QCOM250417P00160000 | 2024-10-08 3:22PM EDT | 160.00 | 15.05 | 13.65 | 14.00 | 0.00 | - | 351 | 672 | 38.18% |
| QCOM250417P00165000 | 2024-10-10 2:59PM EDT | 165.00 | 16.35 | 15.90 | 16.75 | +0.40 | +2.51% | 5 | 49 | 38.69% |
| QCOM250417P00170000 | 2024-10-09 10:03AM EDT | 170.00 | 19.05 | 18.35 | 18.65 | 0.00 | - | 300 | 1,771 | 36.96% |
| QCOM250417P00175000 | 2024-10-03 2:52PM EDT | 175.00 | 22.25 | 20.95 | 21.35 | 0.00 | - | 10 | 121 | 36.47% |
| QCOM250417P00180000 | 2024-10-10 3:16PM EDT | 180.00 | 24.35 | 23.85 | 24.35 | -0.05 | -0.20% | 3 | 18 | 36.17% |
| QCOM250417P00185000 | 2024-09-19 1:55PM EDT | 185.00 | 23.35 | 26.85 | 27.80 | 0.00 | - | 51 | 120 | 36.40% |
| QCOM250417P00190000 | 2024-10-01 3:37PM EDT | 190.00 | 32.40 | 30.10 | 31.75 | 0.00 | - | 3 | 27 | 37.33% |
| QCOM250417P00195000 | 2024-09-27 10:53AM EDT | 195.00 | 31.70 | 33.35 | 34.95 | 0.00 | - | 20 | 36 | 36.26% |
| QCOM250417P00200000 | 2024-09-19 1:52PM EDT | 200.00 | 32.80 | 36.80 | 37.75 | 0.00 | - | - | 19 | 33.73% |
| QCOM250417P00210000 | 2024-08-27 11:18AM EDT | 210.00 | 44.20 | 44.00 | 44.85 | 0.00 | - | - | 1 | 30.41% |
| QCOM250417P00220000 | 2024-08-26 10:18AM EDT | 220.00 | 53.05 | 53.30 | 55.60 | 0.00 | - | - | 5 | 36.68% |
| QCOM250417P00230000 | 2024-08-22 1:33PM EDT | 230.00 | 62.10 | 61.25 | 63.85 | 0.00 | - | - | 1 | 34.25% |
© 2024 Yahoo. All rights reserved.