QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-29 2:51PM EDT | 90.00 | 119.60 | 108.20 | 112.45 | 0.00 | - | 2 | 5 | 1,361.04% |
| QCOM241018C00095000 | 2024-07-11 2:38PM EDT | 95.00 | 106.75 | 68.30 | 71.45 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM241018C00100000 | 2024-10-11 12:47PM EDT | 100.00 | 69.85 | 73.50 | 74.80 | 0.00 | - | 5 | 10 | 245.31% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.35 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-09-12 2:57PM EDT | 110.00 | 55.65 | 59.45 | 61.85 | 0.00 | - | 44 | 44 | 0.00% |
| QCOM241018C00115000 | 2024-09-09 3:50PM EDT | 115.00 | 46.15 | 55.00 | 55.80 | 0.00 | - | 1 | 51 | 0.00% |
| QCOM241018C00120000 | 2024-10-14 11:18AM EDT | 120.00 | 53.01 | 53.90 | 54.65 | 0.00 | - | 2 | 16 | 198.83% |
| QCOM241018C00125000 | 2024-10-10 10:37AM EDT | 125.00 | 42.59 | 48.85 | 49.65 | 0.00 | - | 2 | 19 | 175.78% |
| QCOM241018C00130000 | 2024-10-15 11:33AM EDT | 130.00 | 46.70 | 43.85 | 44.85 | +11.70 | +33.43% | 2 | 45 | 170.12% |
| QCOM241018C00135000 | 2024-10-14 9:30AM EDT | 135.00 | 35.55 | 38.00 | 40.05 | 0.00 | - | 1 | 37 | 197.46% |
| QCOM241018C00140000 | 2024-10-14 11:36AM EDT | 140.00 | 34.50 | 33.25 | 35.10 | 0.00 | - | 50 | 245 | 110.94% |
| QCOM241018C00145000 | 2024-10-15 3:37PM EDT | 145.00 | 28.64 | 28.15 | 29.60 | +1.69 | +6.27% | 21 | 371 | 131.35% |
| QCOM241018C00150000 | 2024-10-15 12:11PM EDT | 150.00 | 26.18 | 23.10 | 24.70 | -2.02 | -7.16% | 4 | 485 | 116.41% |
| QCOM241018C00152500 | 2024-10-14 3:23PM EDT | 152.50 | 26.25 | 21.50 | 22.15 | 0.00 | - | 8 | 5 | 86.13% |
| QCOM241018C00155000 | 2024-10-14 2:41PM EDT | 155.00 | 23.02 | 18.25 | 19.75 | +0.52 | +2.31% | 1 | 296 | 98.24% |
| QCOM241018C00157500 | 2024-10-15 11:50AM EDT | 157.50 | 17.30 | 15.80 | 17.60 | -2.85 | -14.14% | 4 | 22 | 59.38% |
| QCOM241018C00160000 | 2024-10-15 3:07PM EDT | 160.00 | 14.60 | 13.35 | 14.70 | -3.35 | -18.66% | 52 | 1,420 | 75.88% |
| QCOM241018C00162500 | 2024-10-15 11:15AM EDT | 162.50 | 14.13 | 10.85 | 12.20 | -0.97 | -6.42% | 5 | 84 | 65.58% |
| QCOM241018C00165000 | 2024-10-15 2:41PM EDT | 165.00 | 10.90 | 8.85 | 9.90 | -2.28 | -17.30% | 48 | 10,932 | 60.55% |
| QCOM241018C00167500 | 2024-10-15 2:37PM EDT | 167.50 | 8.60 | 6.55 | 7.55 | -1.60 | -15.69% | 14 | 439 | 52.54% |
| QCOM241018C00170000 | 2024-10-15 3:56PM EDT | 170.00 | 5.35 | 5.35 | 5.55 | -3.25 | -37.79% | 202 | 4,811 | 49.56% |
| QCOM241018C00172500 | 2024-10-15 3:55PM EDT | 172.50 | 3.67 | 3.70 | 3.90 | -2.93 | -44.39% | 149 | 2,408 | 48.49% |
| QCOM241018C00175000 | 2024-10-15 3:59PM EDT | 175.00 | 2.55 | 2.31 | 2.59 | -2.00 | -43.96% | 3,355 | 14,381 | 47.90% |
| QCOM241018C00177500 | 2024-10-15 3:59PM EDT | 177.50 | 1.50 | 1.43 | 1.50 | -1.75 | -53.85% | 1,798 | 2,436 | 45.46% |
| QCOM241018C00180000 | 2024-10-15 3:59PM EDT | 180.00 | 0.82 | 0.77 | 0.88 | -1.22 | -59.80% | 7,337 | 5,843 | 45.85% |
| QCOM241018C00182500 | 2024-10-15 3:59PM EDT | 182.50 | 0.42 | 0.40 | 0.49 | -0.81 | -65.85% | 1,133 | 4,750 | 46.29% |
| QCOM241018C00185000 | 2024-10-15 3:58PM EDT | 185.00 | 0.24 | 0.21 | 0.24 | -0.51 | -68.00% | 16,466 | 11,318 | 45.90% |
| QCOM241018C00187500 | 2024-10-15 3:35PM EDT | 187.50 | 0.14 | 0.07 | 0.19 | -0.30 | -68.18% | 398 | 726 | 50.88% |
| QCOM241018C00190000 | 2024-10-15 3:50PM EDT | 190.00 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 2,982 | 8,113 | 50.59% |
| QCOM241018C00192500 | 2024-10-15 1:03PM EDT | 192.50 | 0.09 | 0.02 | 0.10 | -0.06 | -40.00% | 117 | 389 | 53.13% |
| QCOM241018C00195000 | 2024-10-15 3:36PM EDT | 195.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 100 | 3,499 | 56.64% |
| QCOM241018C00200000 | 2024-10-15 3:47PM EDT | 200.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 55 | 3,335 | 65.23% |
| QCOM241018C00205000 | 2024-10-14 3:40PM EDT | 205.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 13 | 108 | 90.04% |
| QCOM241018C00210000 | 2024-10-15 3:31PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 2,156 | 77.34% |
| QCOM241018C00220000 | 2024-10-14 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,230 | 93.75% |
| QCOM241018C00230000 | 2024-10-15 3:02PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,153 | 98.44% |
| QCOM241018C00240000 | 2024-10-04 2:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,306 | 112.50% |
| QCOM241018C00250000 | 2024-10-14 3:34PM EDT | 250.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 2,811 | 134.38% |
| QCOM241018C00260000 | 2024-09-23 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 973 | 137.50% |
| QCOM241018C00270000 | 2024-09-23 3:41PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 1,844 | 159.38% |
| QCOM241018C00280000 | 2024-09-03 3:49PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 261 | 171.88% |
| QCOM241018C00290000 | 2024-09-23 10:24AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,860 | 171.88% |
| QCOM241018C00300000 | 2024-09-30 10:35AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 181.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-10-15 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 262.50% |
| QCOM241018P00085000 | 2024-10-09 12:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 250.00% |
| QCOM241018P00090000 | 2024-09-06 3:45PM EDT | 90.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 58 | 364.45% |
| QCOM241018P00095000 | 2024-10-09 10:44AM EDT | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 246.88% |
| QCOM241018P00100000 | 2024-09-30 3:32PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 131 | 228.13% |
| QCOM241018P00105000 | 2024-10-10 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 204.69% |
| QCOM241018P00110000 | 2024-10-11 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 129 | 162.50% |
| QCOM241018P00115000 | 2024-10-11 10:56AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 170.31% |
| QCOM241018P00120000 | 2024-10-15 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,024 | 157.81% |
| QCOM241018P00125000 | 2024-10-11 10:00AM EDT | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 415 | 142.19% |
| QCOM241018P00130000 | 2024-10-15 9:38AM EDT | 130.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 779 | 148.83% |
| QCOM241018P00135000 | 2024-10-14 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 118 | 1,805 | 107.03% |
| QCOM241018P00139000 | 2024-10-11 10:09AM EDT | 139.00 | 0.08 | 0.00 | 0.61 | 0.00 | - | - | 3 | 140.43% |
| QCOM241018P00140000 | 2024-10-15 3:37PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 1,797 | 81.25% |
| QCOM241018P00143000 | 2024-10-10 9:58AM EDT | 143.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 146.29% |
| QCOM241018P00144000 | 2024-10-11 2:33PM EDT | 144.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | - | 2 | 142.38% |
| QCOM241018P00145000 | 2024-10-15 3:15PM EDT | 145.00 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 26 | 2,251 | 99.80% |
| QCOM241018P00147000 | 2024-10-14 9:32AM EDT | 147.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 11 | 82.81% |
| QCOM241018P00148000 | 2024-10-14 12:55PM EDT | 148.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 5 | 81.64% |
| QCOM241018P00149000 | 2024-10-11 2:34PM EDT | 149.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | - | 4 | 79.69% |
| QCOM241018P00150000 | 2024-10-15 2:11PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 56 | 3,926 | 71.88% |
| QCOM241018P00152500 | 2024-10-15 12:02PM EDT | 152.50 | 0.07 | 0.02 | 0.08 | +0.03 | +75.00% | 377 | 1,341 | 66.80% |
| QCOM241018P00155000 | 2024-10-15 3:50PM EDT | 155.00 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 237 | 3,193 | 65.23% |
| QCOM241018P00157500 | 2024-10-15 3:20PM EDT | 157.50 | 0.13 | 0.07 | 0.17 | +0.08 | +160.00% | 27 | 1,161 | 60.35% |
| QCOM241018P00160000 | 2024-10-15 3:50PM EDT | 160.00 | 0.17 | 0.13 | 0.21 | +0.12 | +240.00% | 425 | 4,103 | 56.06% |
| QCOM241018P00162500 | 2024-10-15 3:51PM EDT | 162.50 | 0.24 | 0.18 | 0.27 | +0.11 | +84.62% | 123 | 727 | 50.59% |
| QCOM241018P00165000 | 2024-10-15 3:59PM EDT | 165.00 | 0.37 | 0.34 | 0.41 | +0.20 | +117.65% | 1,436 | 4,130 | 48.78% |
| QCOM241018P00167500 | 2024-10-15 3:57PM EDT | 167.50 | 0.67 | 0.64 | 0.76 | +0.39 | +139.29% | 532 | 1,124 | 47.90% |
| QCOM241018P00170000 | 2024-10-15 3:58PM EDT | 170.00 | 1.17 | 1.12 | 1.30 | +0.66 | +129.41% | 1,118 | 4,314 | 46.58% |
| QCOM241018P00172500 | 2024-10-15 3:59PM EDT | 172.50 | 2.00 | 1.94 | 2.12 | +1.02 | +104.08% | 375 | 648 | 45.39% |
| QCOM241018P00175000 | 2024-10-15 3:57PM EDT | 175.00 | 3.23 | 3.10 | 3.30 | +1.61 | +99.38% | 1,370 | 7,006 | 44.70% |
| QCOM241018P00177500 | 2024-10-15 3:42PM EDT | 177.50 | 5.33 | 3.60 | 4.90 | +2.68 | +101.13% | 235 | 175 | 45.29% |
| QCOM241018P00180000 | 2024-10-15 3:54PM EDT | 180.00 | 6.62 | 6.40 | 7.60 | +3.00 | +82.87% | 112 | 769 | 50.24% |
| QCOM241018P00182500 | 2024-10-15 1:28PM EDT | 182.50 | 8.20 | 8.55 | 9.85 | +2.05 | +33.33% | 10 | 12 | 54.30% |
| QCOM241018P00185000 | 2024-10-15 1:28PM EDT | 185.00 | 10.45 | 10.80 | 12.60 | +2.25 | +27.44% | 5 | 327 | 63.97% |
| QCOM241018P00187500 | 2024-09-26 2:50PM EDT | 187.50 | 8.96 | 13.05 | 13.75 | -7.29 | -44.86% | 1 | 0 | 58.01% |
| QCOM241018P00190000 | 2024-10-11 3:55PM EDT | 190.00 | 11.29 | 15.60 | 17.15 | -8.96 | -44.25% | 1 | 59 | 70.80% |
| QCOM241018P00195000 | 2024-10-11 11:55AM EDT | 195.00 | 25.00 | 20.00 | 22.05 | 0.00 | - | 2 | 36 | 65.23% |
| QCOM241018P00200000 | 2024-10-14 12:58PM EDT | 200.00 | 24.60 | 24.70 | 27.05 | 0.00 | - | 10 | 33 | 125.39% |
| QCOM241018P00205000 | 2024-10-11 3:42PM EDT | 205.00 | 34.80 | 30.40 | 31.40 | 0.00 | - | - | - | 114.84% |
| QCOM241018P00210000 | 2024-10-11 3:42PM EDT | 210.00 | 39.76 | 35.35 | 36.15 | 0.00 | - | 5 | 9 | 111.52% |
| QCOM241018P00215000 | 2024-10-11 3:42PM EDT | 215.00 | 44.78 | 40.40 | 41.65 | 0.00 | - | - | - | 109.38% |
| QCOM241018P00220000 | 2024-10-11 3:37PM EDT | 220.00 | 49.68 | 45.45 | 46.20 | 0.00 | - | 1 | 1 | 137.89% |
| QCOM241018P00230000 | 2024-10-10 3:40PM EDT | 230.00 | 62.77 | 55.40 | 56.30 | 0.00 | - | 1 | 0 | 166.99% |
| QCOM241018P00240000 | 2024-07-29 10:48AM EDT | 240.00 | 59.83 | 67.45 | 68.55 | 0.00 | - | 2 | 0 | 266.06% |
| QCOM241018P00250000 | 2024-06-24 3:51PM EDT | 250.00 | 50.00 | 66.95 | 71.20 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM241018P00260000 | 2024-05-30 9:45AM EDT | 260.00 | 53.25 | 59.20 | 63.20 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM241018P00290000 | 2024-09-09 3:50PM EDT | 290.00 | 129.95 | 119.30 | 120.20 | 0.00 | - | - | 0 | 429.39% |
© 2024 Yahoo. All rights reserved.