QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260618C00080000 | 2024-10-02 1:40PM EDT | 80.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| QCOM260618C00085000 | 2024-08-14 10:10AM EDT | 85.00 | 85.98 | 85.70 | 88.55 | 0.00 | - | 3 | 3 | 53.77% |
| QCOM260618C00090000 | 2024-09-27 10:07AM EDT | 90.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM260618C00100000 | 2024-08-27 12:31PM EDT | 100.00 | 80.00 | 79.05 | 81.60 | 0.00 | - | 1 | 4 | 58.03% |
| QCOM260618C00105000 | 2024-08-13 1:46PM EDT | 105.00 | 71.00 | 69.05 | 71.45 | 0.00 | - | 1 | 2 | 46.63% |
| QCOM260618C00110000 | 2024-10-03 2:12PM EDT | 110.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260618C00120000 | 2024-08-01 1:39PM EDT | 120.00 | 58.00 | 66.95 | 69.50 | 0.00 | - | - | 4 | 56.84% |
| QCOM260618C00125000 | 2024-09-06 1:03PM EDT | 125.00 | 51.16 | 58.40 | 60.50 | 0.00 | - | 1 | 2 | 48.90% |
| QCOM260618C00130000 | 2024-10-04 1:35PM EDT | 130.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM260618C00135000 | 2024-08-15 1:10PM EDT | 135.00 | 56.29 | 52.25 | 54.20 | 0.00 | - | 1 | 10 | 47.44% |
| QCOM260618C00140000 | 2024-09-17 10:41AM EDT | 140.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 40 | 30 | 0.00% |
| QCOM260618C00145000 | 2024-09-19 2:06PM EDT | 145.00 | 53.46 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM260618C00150000 | 2024-09-26 9:30AM EDT | 150.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QCOM260618C00155000 | 2024-09-19 10:30AM EDT | 155.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM260618C00160000 | 2024-09-27 1:35PM EDT | 160.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| QCOM260618C00165000 | 2024-10-03 11:11AM EDT | 165.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| QCOM260618C00170000 | 2024-10-08 11:32AM EDT | 170.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.39% |
| QCOM260618C00175000 | 2024-09-26 3:24PM EDT | 175.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| QCOM260618C00180000 | 2024-10-08 9:30AM EDT | 180.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 1.56% |
| QCOM260618C00185000 | 2024-09-27 3:58PM EDT | 185.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QCOM260618C00190000 | 2024-10-07 11:40AM EDT | 190.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| QCOM260618C00195000 | 2024-10-03 1:26PM EDT | 195.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| QCOM260618C00200000 | 2024-10-02 1:09PM EDT | 200.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| QCOM260618C00210000 | 2024-09-30 2:22PM EDT | 210.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| QCOM260618C00220000 | 2024-09-26 10:09AM EDT | 220.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| QCOM260618C00230000 | 2024-10-08 10:02AM EDT | 230.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| QCOM260618C00240000 | 2024-09-06 12:57PM EDT | 240.00 | 12.30 | 13.00 | 14.75 | 0.00 | - | 2 | 20 | 40.35% |
| QCOM260618C00250000 | 2024-10-08 11:05AM EDT | 250.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 6.25% |
| QCOM260618C00260000 | 2024-10-08 12:40PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260618P00080000 | 2024-10-03 2:13PM EDT | 80.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| QCOM260618P00085000 | 2024-10-01 10:00AM EDT | 85.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QCOM260618P00090000 | 2024-10-03 1:24PM EDT | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| QCOM260618P00095000 | 2024-09-25 3:56PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260618P00100000 | 2024-10-02 11:33AM EDT | 100.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| QCOM260618P00105000 | 2024-09-20 10:08AM EDT | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| QCOM260618P00110000 | 2024-10-02 1:11PM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| QCOM260618P00115000 | 2024-10-02 1:11PM EDT | 115.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| QCOM260618P00120000 | 2024-09-18 9:36AM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 6.25% |
| QCOM260618P00125000 | 2024-10-08 1:01PM EDT | 125.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM260618P00130000 | 2024-09-11 3:36PM EDT | 130.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 3.13% |
| QCOM260618P00135000 | 2024-10-03 2:13PM EDT | 135.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 452 | 3.13% |
| QCOM260618P00140000 | 2024-09-17 3:43PM EDT | 140.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 3.13% |
| QCOM260618P00145000 | 2024-09-11 3:49PM EDT | 145.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 3.13% |
| QCOM260618P00150000 | 2024-09-27 2:42PM EDT | 150.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 1.56% |
| QCOM260618P00155000 | 2024-09-26 3:15PM EDT | 155.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 1.56% |
| QCOM260618P00160000 | 2024-10-07 1:53PM EDT | 160.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.78% |
| QCOM260618P00165000 | 2024-10-08 9:45AM EDT | 165.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.20% |
| QCOM260618P00170000 | 2024-09-24 2:20PM EDT | 170.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM260618P00175000 | 2024-09-03 9:51AM EDT | 175.00 | 32.66 | 32.85 | 34.95 | 0.00 | - | 4 | 310 | 34.66% |
| QCOM260618P00180000 | 2024-08-14 2:40PM EDT | 180.00 | 35.95 | 36.55 | 37.50 | 0.00 | - | 3 | 5 | 33.88% |
| QCOM260618P00185000 | 2024-10-08 2:59PM EDT | 185.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 57 | 50 | 0.00% |
| QCOM260618P00190000 | 2024-10-08 3:54PM EDT | 190.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| QCOM260618P00195000 | 2024-09-04 1:40PM EDT | 195.00 | 46.32 | 43.30 | 44.85 | 0.00 | - | 2 | 3 | 30.39% |
| QCOM260618P00210000 | 2024-09-19 2:00PM EDT | 210.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM260618P00220000 | 2024-08-30 2:11PM EDT | 220.00 | 59.30 | 60.50 | 63.60 | 0.00 | - | 1 | 1 | 29.61% |
| QCOM260618P00250000 | 2024-09-19 11:32AM EDT | 250.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.