QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250815C00090000 | 2024-10-04 11:27AM EDT | 90.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250815C00095000 | 2024-10-01 3:41PM EDT | 95.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815C00100000 | 2024-09-23 12:32PM EDT | 100.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM250815C00110000 | 2024-09-24 9:30AM EDT | 110.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM250815C00120000 | 2024-09-17 10:37AM EDT | 120.00 | 56.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250815C00130000 | 2024-09-03 3:30PM EDT | 130.00 | 45.71 | 47.85 | 50.35 | 0.00 | - | - | 1 | 50.45% |
| QCOM250815C00135000 | 2024-09-20 3:14PM EDT | 135.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815C00140000 | 2024-10-01 9:41AM EDT | 140.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250815C00145000 | 2024-10-07 12:08PM EDT | 145.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815C00150000 | 2024-09-23 3:05PM EDT | 150.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250815C00155000 | 2024-10-04 1:37PM EDT | 155.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815C00160000 | 2024-09-16 12:09PM EDT | 160.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250815C00165000 | 2024-10-01 10:29AM EDT | 165.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815C00170000 | 2024-10-07 12:59PM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QCOM250815C00175000 | 2024-09-30 2:19PM EDT | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250815C00180000 | 2024-10-02 12:28PM EDT | 180.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250815C00185000 | 2024-10-04 9:31AM EDT | 185.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 3.13% |
| QCOM250815C00190000 | 2024-10-03 10:02AM EDT | 190.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM250815C00195000 | 2024-10-07 1:16PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250815C00200000 | 2024-10-07 2:50PM EDT | 200.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QCOM250815C00210000 | 2024-10-01 3:30PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QCOM250815C00220000 | 2024-10-01 1:54PM EDT | 220.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250815C00230000 | 2024-10-01 11:29AM EDT | 230.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250815C00240000 | 2024-09-26 3:29PM EDT | 240.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250815C00250000 | 2024-09-17 10:30AM EDT | 250.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| QCOM250815C00260000 | 2024-09-25 2:59PM EDT | 260.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250815P00080000 | 2024-10-01 10:18AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250815P00085000 | 2024-10-04 11:16AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM250815P00090000 | 2024-08-20 1:48PM EDT | 90.00 | 1.52 | 0.68 | 2.72 | 0.00 | - | - | 6 | 51.92% |
| QCOM250815P00095000 | 2024-09-13 10:31AM EDT | 95.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250815P00100000 | 2024-09-19 2:23PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250815P00105000 | 2024-09-30 2:58PM EDT | 105.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250815P00110000 | 2024-10-08 10:19AM EDT | 110.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QCOM250815P00115000 | 2024-10-03 10:04AM EDT | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QCOM250815P00120000 | 2024-10-04 1:18PM EDT | 120.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM250815P00125000 | 2024-09-26 12:09PM EDT | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250815P00130000 | 2024-10-04 12:26PM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250815P00135000 | 2024-09-12 2:51PM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QCOM250815P00140000 | 2024-10-08 2:54PM EDT | 140.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QCOM250815P00145000 | 2024-09-30 11:56AM EDT | 145.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QCOM250815P00150000 | 2024-10-08 11:57AM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QCOM250815P00155000 | 2024-09-23 1:21PM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250815P00160000 | 2024-09-30 10:20AM EDT | 160.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QCOM250815P00165000 | 2024-09-27 12:45PM EDT | 165.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QCOM250815P00170000 | 2024-10-07 1:13PM EDT | 170.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250815P00175000 | 2024-10-02 10:48AM EDT | 175.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815P00180000 | 2024-10-03 10:09AM EDT | 180.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250815P00185000 | 2024-09-06 3:30PM EDT | 185.00 | 38.32 | 30.05 | 31.25 | 0.00 | - | 2 | 3 | 31.99% |
| QCOM250815P00190000 | 2024-09-19 11:40AM EDT | 190.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250815P00195000 | 2024-09-03 3:50PM EDT | 195.00 | 42.50 | 36.20 | 38.00 | 0.00 | - | 13 | 13 | 31.11% |
| QCOM250815P00210000 | 2024-08-21 1:33PM EDT | 210.00 | 46.03 | 47.35 | 50.40 | 0.00 | - | - | 1 | 32.07% |
© 2024 Yahoo. All rights reserved.