QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-09-19 10:34AM EDT | 55.00 | 119.52 | 112.60 | 115.80 | 0.00 | - | 1 | 18 | 65.08% |
| QCOM260116C00060000 | 2024-09-19 10:34AM EDT | 60.00 | 115.02 | 109.15 | 112.15 | 0.00 | - | 1 | 33 | 59.30% |
| QCOM260116C00065000 | 2024-09-26 2:15PM EDT | 65.00 | 108.55 | 104.00 | 106.35 | 0.00 | - | 1 | 26 | 51.40% |
| QCOM260116C00070000 | 2024-09-27 10:14AM EDT | 70.00 | 103.90 | 99.00 | 102.95 | 0.00 | - | 1 | 29 | 53.39% |
| QCOM260116C00075000 | 2024-08-20 11:38AM EDT | 75.00 | 99.34 | 100.00 | 102.50 | 0.00 | - | 5 | 25 | 72.20% |
| QCOM260116C00080000 | 2024-09-03 10:41AM EDT | 80.00 | 90.00 | 87.50 | 92.45 | 0.00 | - | 1 | 80 | 53.38% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 60.68% |
| QCOM260116C00090000 | 2024-09-03 9:46AM EDT | 90.00 | 83.00 | 81.20 | 82.95 | 0.00 | - | 1 | 119 | 48.19% |
| QCOM260116C00095000 | 2024-10-02 3:43PM EDT | 95.00 | 78.86 | 78.60 | 79.50 | 0.00 | - | 2 | 37 | 49.88% |
| QCOM260116C00100000 | 2024-10-09 10:31AM EDT | 100.00 | 75.00 | 74.55 | 75.90 | +3.50 | +4.90% | 1 | 714 | 50.38% |
| QCOM260116C00105000 | 2024-10-08 3:46PM EDT | 105.00 | 68.20 | 69.45 | 71.25 | 0.00 | - | 90 | 189 | 47.80% |
| QCOM260116C00110000 | 2024-10-01 2:06PM EDT | 110.00 | 65.00 | 66.70 | 67.80 | 0.00 | - | 6 | 176 | 48.09% |
| QCOM260116C00115000 | 2024-10-01 2:06PM EDT | 115.00 | 61.20 | 62.90 | 63.95 | 0.00 | - | 6 | 67 | 47.16% |
| QCOM260116C00120000 | 2024-10-08 2:38PM EDT | 120.00 | 57.06 | 59.25 | 60.05 | 0.00 | - | 6 | 218 | 45.98% |
| QCOM260116C00125000 | 2024-10-08 2:38PM EDT | 125.00 | 53.54 | 55.75 | 56.35 | 0.00 | - | 6 | 723 | 45.05% |
| QCOM260116C00130000 | 2024-09-19 3:33PM EDT | 130.00 | 56.75 | 51.85 | 52.90 | 0.00 | - | 60 | 648 | 44.41% |
| QCOM260116C00135000 | 2024-10-02 1:18PM EDT | 135.00 | 49.11 | 49.10 | 49.60 | 0.00 | - | 4 | 274 | 43.84% |
| QCOM260116C00140000 | 2024-10-08 12:52PM EDT | 140.00 | 44.09 | 45.90 | 46.50 | 0.00 | - | 1 | 556 | 43.42% |
| QCOM260116C00145000 | 2024-09-30 10:56AM EDT | 145.00 | 43.93 | 43.00 | 43.45 | 0.00 | - | 2 | 160 | 42.89% |
| QCOM260116C00150000 | 2024-10-09 11:26AM EDT | 150.00 | 40.20 | 40.15 | 40.65 | +1.70 | +4.42% | 5 | 1,630 | 42.55% |
| QCOM260116C00155000 | 2024-10-08 12:05PM EDT | 155.00 | 35.95 | 37.45 | 37.90 | 0.00 | - | 2 | 542 | 42.12% |
| QCOM260116C00160000 | 2024-10-08 12:04PM EDT | 160.00 | 33.40 | 34.85 | 35.70 | 0.00 | - | 3 | 1,039 | 42.29% |
| QCOM260116C00165000 | 2024-10-09 11:01AM EDT | 165.00 | 32.20 | 32.50 | 33.95 | +1.70 | +5.57% | 10 | 178 | 42.89% |
| QCOM260116C00170000 | 2024-10-07 12:46PM EDT | 170.00 | 29.75 | 30.10 | 30.55 | 0.00 | - | 1 | 979 | 41.08% |
| QCOM260116C00175000 | 2024-10-08 3:41PM EDT | 175.00 | 26.39 | 27.35 | 28.30 | 0.00 | - | 26 | 899 | 40.69% |
| QCOM260116C00180000 | 2024-10-08 3:50PM EDT | 180.00 | 24.85 | 25.90 | 26.30 | 0.00 | - | 5 | 914 | 40.48% |
| QCOM260116C00185000 | 2024-10-08 3:50PM EDT | 185.00 | 22.97 | 24.00 | 24.60 | 0.00 | - | 4 | 486 | 40.51% |
| QCOM260116C00190000 | 2024-10-08 9:58AM EDT | 190.00 | 21.00 | 22.20 | 22.55 | 0.00 | - | 1 | 393 | 39.95% |
| QCOM260116C00195000 | 2024-09-30 2:42PM EDT | 195.00 | 20.26 | 20.45 | 20.85 | 0.00 | - | 26 | 363 | 39.71% |
| QCOM260116C00200000 | 2024-10-08 3:53PM EDT | 200.00 | 17.90 | 18.85 | 19.30 | 0.00 | - | 22 | 2,977 | 39.53% |
| QCOM260116C00210000 | 2024-10-08 2:02PM EDT | 210.00 | 15.22 | 15.90 | 18.30 | 0.00 | - | 10 | 1,429 | 41.64% |
| QCOM260116C00220000 | 2024-10-07 2:30PM EDT | 220.00 | 13.50 | 13.10 | 14.00 | 0.00 | - | 3 | 1,023 | 38.81% |
| QCOM260116C00230000 | 2024-10-08 9:47AM EDT | 230.00 | 10.54 | 11.50 | 11.90 | 0.00 | - | 3 | 439 | 38.53% |
| QCOM260116C00240000 | 2024-10-09 12:09PM EDT | 240.00 | 9.96 | 9.75 | 10.10 | +0.62 | +6.64% | 2 | 1,350 | 38.29% |
| QCOM260116C00250000 | 2024-10-08 10:34AM EDT | 250.00 | 7.82 | 8.25 | 8.65 | 0.00 | - | 41 | 1,543 | 38.23% |
| QCOM260116C00260000 | 2024-10-09 11:24AM EDT | 260.00 | 7.05 | 7.00 | 7.35 | +0.55 | +8.46% | 11 | 368 | 38.07% |
| QCOM260116C00270000 | 2024-10-09 11:05AM EDT | 270.00 | 5.93 | 5.90 | 6.25 | +0.03 | +0.51% | 2 | 275 | 37.94% |
| QCOM260116C00280000 | 2024-10-08 2:57PM EDT | 280.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 12 | 421 | 37.81% |
| QCOM260116C00290000 | 2024-10-04 3:26PM EDT | 290.00 | 4.30 | 2.73 | 4.50 | 0.00 | - | 1 | 56 | 37.69% |
| QCOM260116C00300000 | 2024-10-08 3:48PM EDT | 300.00 | 3.45 | 3.25 | 3.85 | 0.00 | - | 13 | 940 | 37.67% |
| QCOM260116C00310000 | 2024-10-08 3:04PM EDT | 310.00 | 2.80 | 2.60 | 3.30 | 0.00 | - | 4 | 816 | 37.66% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-09-17 10:54AM EDT | 55.00 | 0.55 | 0.19 | 0.65 | 0.00 | - | 1 | 209 | 52.93% |
| QCOM260116P00060000 | 2024-09-23 11:38AM EDT | 60.00 | 1.16 | 0.28 | 0.85 | 0.00 | - | 2 | 46 | 51.51% |
| QCOM260116P00065000 | 2024-09-04 12:02PM EDT | 65.00 | 0.93 | 0.39 | 1.63 | 0.00 | - | 1 | 44 | 54.60% |
| QCOM260116P00070000 | 2024-09-20 3:44PM EDT | 70.00 | 1.06 | 0.50 | 1.55 | 0.00 | - | 5 | 144 | 50.24% |
| QCOM260116P00075000 | 2024-10-03 1:19PM EDT | 75.00 | 1.55 | 0.64 | 1.65 | 0.00 | - | 478 | 504 | 47.40% |
| QCOM260116P00080000 | 2024-09-05 10:44AM EDT | 80.00 | 2.27 | 0.84 | 2.75 | 0.00 | - | 1 | 448 | 49.98% |
| QCOM260116P00085000 | 2024-10-04 3:34PM EDT | 85.00 | 2.25 | 1.86 | 2.27 | 0.00 | - | 2 | 584 | 44.28% |
| QCOM260116P00090000 | 2024-10-01 9:52AM EDT | 90.00 | 2.85 | 2.52 | 2.73 | 0.00 | - | 1 | 283 | 43.20% |
| QCOM260116P00095000 | 2024-10-09 11:30AM EDT | 95.00 | 3.15 | 3.10 | 3.30 | -0.18 | -5.41% | 2 | 1,561 | 42.35% |
| QCOM260116P00100000 | 2024-10-01 11:17AM EDT | 100.00 | 4.45 | 3.70 | 3.95 | 0.00 | - | 3 | 901 | 41.52% |
| QCOM260116P00105000 | 2024-10-08 9:31AM EDT | 105.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 1 | 2,973 | 40.75% |
| QCOM260116P00110000 | 2024-10-04 9:55AM EDT | 110.00 | 5.60 | 5.35 | 5.60 | 0.00 | - | 3 | 508 | 40.16% |
| QCOM260116P00115000 | 2024-09-23 10:48AM EDT | 115.00 | 6.70 | 6.35 | 6.55 | 0.00 | - | 5 | 148 | 39.44% |
| QCOM260116P00120000 | 2024-10-04 2:43PM EDT | 120.00 | 8.04 | 7.40 | 7.65 | 0.00 | - | 40 | 631 | 38.83% |
| QCOM260116P00125000 | 2024-09-30 10:56AM EDT | 125.00 | 8.95 | 8.65 | 8.90 | 0.00 | - | 1 | 371 | 38.30% |
| QCOM260116P00130000 | 2024-10-08 11:02AM EDT | 130.00 | 10.52 | 10.00 | 10.25 | 0.00 | - | 2 | 2,364 | 37.73% |
| QCOM260116P00135000 | 2024-09-30 10:56AM EDT | 135.00 | 11.76 | 11.15 | 11.75 | 0.00 | - | 1 | 871 | 37.21% |
| QCOM260116P00140000 | 2024-09-30 11:23AM EDT | 140.00 | 13.35 | 11.65 | 13.40 | 0.00 | - | 46 | 999 | 36.72% |
| QCOM260116P00145000 | 2024-10-09 10:34AM EDT | 145.00 | 15.29 | 14.40 | 15.20 | -0.46 | -2.92% | 1 | 321 | 36.26% |
| QCOM260116P00150000 | 2024-10-08 11:24AM EDT | 150.00 | 17.45 | 15.90 | 17.10 | 0.00 | - | 310 | 1,639 | 35.75% |
| QCOM260116P00155000 | 2024-10-03 12:35PM EDT | 155.00 | 19.85 | 18.85 | 19.25 | 0.00 | - | 25 | 1,741 | 35.39% |
| QCOM260116P00160000 | 2024-09-26 9:54AM EDT | 160.00 | 21.30 | 21.05 | 21.45 | 0.00 | - | 1 | 2,049 | 34.91% |
| QCOM260116P00165000 | 2024-10-08 9:32AM EDT | 165.00 | 25.50 | 23.45 | 23.80 | 0.00 | - | 1 | 795 | 34.45% |
| QCOM260116P00170000 | 2024-10-08 2:21PM EDT | 170.00 | 27.35 | 25.90 | 26.35 | 0.00 | - | 3 | 2,413 | 34.06% |
| QCOM260116P00175000 | 2024-09-26 2:57PM EDT | 175.00 | 27.90 | 28.10 | 29.00 | 0.00 | - | 20 | 700 | 33.61% |
| QCOM260116P00180000 | 2024-10-07 2:56PM EDT | 180.00 | 33.00 | 30.10 | 31.75 | 0.00 | - | 4 | 1,300 | 33.12% |
| QCOM260116P00185000 | 2024-10-07 2:57PM EDT | 185.00 | 35.68 | 33.80 | 34.80 | 0.00 | - | 3 | 185 | 32.84% |
| QCOM260116P00190000 | 2024-09-19 1:34PM EDT | 190.00 | 35.00 | 35.15 | 37.80 | 0.00 | - | 70 | 498 | 32.31% |
| QCOM260116P00195000 | 2024-09-19 1:40PM EDT | 195.00 | 37.95 | 39.60 | 41.05 | 0.00 | - | 98 | 118 | 31.94% |
| QCOM260116P00200000 | 2024-09-23 1:50PM EDT | 200.00 | 45.80 | 41.55 | 44.45 | 0.00 | - | 2 | 433 | 31.60% |
| QCOM260116P00210000 | 2024-09-06 10:46AM EDT | 210.00 | 58.50 | 49.85 | 51.85 | 0.00 | - | 2 | 182 | 31.25% |
| QCOM260116P00220000 | 2024-09-26 10:46AM EDT | 220.00 | 58.00 | 58.25 | 58.90 | 0.00 | - | 5 | 1,415 | 29.69% |
| QCOM260116P00230000 | 2024-09-30 2:49PM EDT | 230.00 | 66.90 | 65.50 | 66.70 | 0.00 | - | 1 | 24 | 28.51% |
| QCOM260116P00240000 | 2024-10-01 10:09AM EDT | 240.00 | 78.00 | 73.70 | 75.00 | 0.00 | - | 10 | 115 | 27.43% |
| QCOM260116P00250000 | 2024-10-09 11:01AM EDT | 250.00 | 84.27 | 83.05 | 83.65 | -0.98 | -1.15% | 4 | 6 | 26.25% |
| QCOM260116P00260000 | 2024-09-26 10:43AM EDT | 260.00 | 92.00 | 91.05 | 92.90 | 0.00 | - | 5 | 16 | 25.85% |
| QCOM260116P00300000 | 2024-09-04 12:57PM EDT | 300.00 | 132.92 | 129.15 | 132.65 | 0.00 | - | 1 | 0 | 30.95% |
| QCOM260116P00310000 | 2024-08-16 10:19AM EDT | 310.00 | 136.78 | 140.40 | 144.30 | 0.00 | - | 10 | 0 | 37.60% |
© 2024 Yahoo. All rights reserved.