QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-08-01 3:05PM EDT | 55.00 | 107.19 | 119.50 | 121.50 | 0.00 | - | 5 | 8 | 124.11% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 150.10 | 154.45 | 0.00 | - | 1 | 4 | 324.95% |
| QCOM250620C00065000 | 2024-08-14 10:10AM EDT | 65.00 | 102.22 | 101.75 | 104.70 | 0.00 | - | 2 | 4 | 63.57% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 263.79% |
| QCOM250620C00075000 | 2024-09-03 9:55AM EDT | 75.00 | 95.11 | 92.20 | 95.45 | 0.00 | - | 1 | 5 | 62.82% |
| QCOM250620C00080000 | 2024-07-09 9:45AM EDT | 80.00 | 127.90 | 83.25 | 86.50 | 0.00 | - | 1 | 27 | 0.00% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 121.55 | 126.45 | 0.00 | - | 2 | 20 | 205.25% |
| QCOM250620C00090000 | 2024-08-23 2:19PM EDT | 90.00 | 85.97 | 79.70 | 83.25 | 0.00 | - | 1 | 23 | 57.15% |
| QCOM250620C00095000 | 2024-08-15 12:48PM EDT | 95.00 | 81.15 | 74.75 | 77.60 | 0.00 | - | 11 | 31 | 51.37% |
| QCOM250620C00100000 | 2024-10-04 3:18PM EDT | 100.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00105000 | 2024-06-04 12:27PM EDT | 105.00 | 101.84 | 100.15 | 104.95 | 0.00 | - | 1 | 87 | 156.58% |
| QCOM250620C00110000 | 2024-09-06 12:46PM EDT | 110.00 | 54.47 | 63.25 | 64.70 | 0.00 | - | 22 | 337 | 52.09% |
| QCOM250620C00115000 | 2024-10-01 11:41AM EDT | 115.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00120000 | 2024-10-01 1:44PM EDT | 120.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620C00125000 | 2024-09-06 3:19PM EDT | 125.00 | 44.25 | 50.10 | 52.25 | 0.00 | - | 2 | 64 | 49.98% |
| QCOM250620C00130000 | 2024-10-04 11:14AM EDT | 130.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00135000 | 2024-10-03 11:30AM EDT | 135.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00140000 | 2024-10-03 1:46PM EDT | 140.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00145000 | 2024-10-01 3:23PM EDT | 145.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250620C00150000 | 2024-10-04 11:54AM EDT | 150.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00155000 | 2024-10-01 3:31PM EDT | 155.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00160000 | 2024-10-04 3:20PM EDT | 160.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00165000 | 2024-10-04 2:52PM EDT | 165.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620C00170000 | 2024-10-04 2:52PM EDT | 170.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| QCOM250620C00175000 | 2024-10-04 1:28PM EDT | 175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QCOM250620C00180000 | 2024-10-04 3:12PM EDT | 180.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250620C00185000 | 2024-10-03 10:11AM EDT | 185.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM250620C00190000 | 2024-09-30 3:30PM EDT | 190.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM250620C00195000 | 2024-10-02 3:31PM EDT | 195.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QCOM250620C00200000 | 2024-10-04 2:03PM EDT | 200.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QCOM250620C00210000 | 2024-10-04 2:03PM EDT | 210.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00220000 | 2024-10-04 1:25PM EDT | 220.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620C00230000 | 2024-10-04 9:31AM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00240000 | 2024-10-02 1:42PM EDT | 240.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM250620C00250000 | 2024-10-03 1:26PM EDT | 250.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QCOM250620C00260000 | 2024-10-04 11:22AM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM250620C00270000 | 2024-09-30 11:08AM EDT | 270.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250620C00280000 | 2024-10-04 12:01PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM250620C00290000 | 2024-10-04 12:45PM EDT | 290.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QCOM250620C00300000 | 2024-10-02 10:22AM EDT | 300.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620C00310000 | 2024-10-02 2:08PM EDT | 310.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-08-09 9:30AM EDT | 55.00 | 0.35 | 0.14 | 0.55 | 0.00 | - | 1 | 87 | 64.26% |
| QCOM250620P00060000 | 2024-07-31 9:31AM EDT | 60.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 57 | 61.52% |
| QCOM250620P00065000 | 2024-09-10 3:03PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM250620P00070000 | 2024-09-10 3:03PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM250620P00075000 | 2024-10-04 11:13AM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM250620P00080000 | 2024-10-04 11:13AM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00085000 | 2024-10-02 2:31PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00090000 | 2024-10-02 2:32PM EDT | 90.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00095000 | 2024-09-24 3:42PM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QCOM250620P00100000 | 2024-10-04 9:44AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250620P00105000 | 2024-09-30 9:44AM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00110000 | 2024-10-03 9:58AM EDT | 110.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250620P00115000 | 2024-10-04 9:30AM EDT | 115.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00120000 | 2024-10-01 11:32AM EDT | 120.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM250620P00125000 | 2024-10-02 11:41AM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620P00130000 | 2024-10-04 11:48AM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620P00135000 | 2024-09-26 3:10PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620P00140000 | 2024-09-27 2:29PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620P00145000 | 2024-10-03 11:11AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250620P00150000 | 2024-10-04 12:18PM EDT | 150.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QCOM250620P00155000 | 2024-10-02 11:56AM EDT | 155.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250620P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 1.56% |
| QCOM250620P00165000 | 2024-10-04 9:54AM EDT | 165.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QCOM250620P00170000 | 2024-10-02 9:30AM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620P00175000 | 2024-10-04 9:54AM EDT | 175.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00180000 | 2024-10-02 11:21AM EDT | 180.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QCOM250620P00185000 | 2024-09-26 1:04PM EDT | 185.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QCOM250620P00190000 | 2024-09-25 1:08PM EDT | 190.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250620P00195000 | 2024-09-26 1:04PM EDT | 195.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250620P00200000 | 2024-10-04 2:03PM EDT | 200.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00210000 | 2024-09-26 12:07PM EDT | 210.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00220000 | 2024-09-19 12:26PM EDT | 220.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00230000 | 2024-10-03 10:30AM EDT | 230.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250620P00240000 | 2024-07-25 9:54AM EDT | 240.00 | 67.15 | 68.35 | 70.20 | 0.00 | - | 2 | 34 | 0.00% |
| QCOM250620P00250000 | 2024-09-11 1:01PM EDT | 250.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM250620P00270000 | 2024-07-19 12:21PM EDT | 270.00 | 84.15 | 96.15 | 100.20 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM250620P00280000 | 2024-06-28 10:05AM EDT | 280.00 | 79.00 | 99.10 | 101.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.