QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00165000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 5.18 | 4.95 | 5.10 | +1.33 | +34.55% | 174 | 3,381 | 38.84% |
| QCOM240927C00165000 | 2024-09-13 3:33PM EDT | 2024-09-27 | 6.32 | 6.30 | 6.55 | +1.32 | +26.40% | 38 | 156 | 39.00% |
| QCOM241004C00165000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 7.55 | 7.45 | 7.70 | +1.30 | +20.80% | 39 | 39 | 39.21% |
| QCOM241011C00165000 | 2024-09-13 2:20PM EDT | 2024-10-11 | 8.50 | 8.40 | 8.70 | +1.35 | +18.88% | 15 | 51 | 39.48% |
| QCOM241018C00165000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 9.50 | 9.40 | 9.60 | +1.47 | +18.31% | 400 | 1,303 | 39.73% |
| QCOM241025C00165000 | 2024-09-13 1:41PM EDT | 2024-10-25 | 10.51 | 10.25 | 10.55 | +1.55 | +17.30% | 18 | 32 | 40.54% |
| QCOM241115C00165000 | 2024-09-13 1:29PM EDT | 2024-11-15 | 13.99 | 13.90 | 14.10 | +1.49 | +11.92% | 28 | 772 | 46.08% |
| QCOM241220C00165000 | 2024-09-13 1:38PM EDT | 2024-12-20 | 16.31 | 16.20 | 16.30 | +1.49 | +10.05% | 51 | 1,479 | 43.40% |
| QCOM250117C00165000 | 2024-09-13 1:57PM EDT | 2025-01-17 | 18.00 | 17.85 | 19.60 | +1.40 | +8.43% | 98 | 3,177 | 46.82% |
| QCOM250221C00165000 | 2024-09-13 1:54PM EDT | 2025-02-21 | 20.85 | 20.40 | 20.75 | +1.20 | +6.11% | 1 | 830 | 44.06% |
| QCOM250321C00165000 | 2024-09-13 10:04AM EDT | 2025-03-21 | 20.90 | 21.55 | 22.40 | +0.82 | +4.08% | 5 | 93 | 44.16% |
| QCOM250417C00165000 | 2024-09-10 12:56PM EDT | 2025-04-17 | 18.80 | 22.75 | 23.55 | 0.00 | - | 2 | 8 | 43.59% |
| QCOM250620C00165000 | 2024-09-13 2:35PM EDT | 2025-06-20 | 25.82 | 25.00 | 26.35 | +0.82 | +3.28% | 8 | 296 | 43.19% |
| QCOM250815C00165000 | 2024-09-13 11:53AM EDT | 2025-08-15 | 28.15 | 28.05 | 29.45 | +1.85 | +7.03% | 9 | 34 | 44.39% |
| QCOM260116C00165000 | 2024-09-11 3:48PM EDT | 2026-01-16 | 32.16 | 31.35 | 33.20 | 0.00 | - | 5 | 152 | 41.77% |
| QCOM260320C00165000 | 2024-09-11 3:48PM EDT | 2026-03-20 | 34.16 | 34.55 | 35.95 | 0.00 | - | 5 | 16 | 42.79% |
| QCOM260618C00165000 | 2024-09-13 11:43AM EDT | 2026-06-18 | 37.20 | 36.95 | 38.25 | +0.50 | +1.36% | 1 | 36 | 42.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00165000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.05 | 2.04 | 2.20 | -1.97 | -49.00% | 999 | 2,799 | 36.91% |
| QCOM240927P00165000 | 2024-09-13 3:23PM EDT | 2024-09-27 | 3.20 | 3.20 | 3.35 | -1.94 | -37.74% | 14 | 186 | 35.29% |
| QCOM241004P00165000 | 2024-09-13 3:48PM EDT | 2024-10-04 | 4.25 | 4.20 | 4.40 | -1.68 | -28.33% | 34 | 86 | 35.57% |
| QCOM241011P00165000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 5.10 | 4.95 | 5.20 | -1.40 | -21.54% | 30 | 13 | 35.23% |
| QCOM241018P00165000 | 2024-09-13 3:37PM EDT | 2024-10-18 | 5.90 | 5.70 | 5.95 | -2.08 | -26.07% | 199 | 3,110 | 35.22% |
| QCOM241025P00165000 | 2024-09-13 3:33PM EDT | 2024-10-25 | 6.65 | 6.50 | 6.75 | -1.77 | -21.02% | 4 | 35 | 35.74% |
| QCOM241115P00165000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 9.75 | 9.65 | 9.80 | -1.64 | -14.40% | 35 | 1,173 | 40.35% |
| QCOM241220P00165000 | 2024-09-13 1:49PM EDT | 2024-12-20 | 11.79 | 11.80 | 12.00 | -1.26 | -9.66% | 5 | 1,111 | 38.81% |
| QCOM250117P00165000 | 2024-09-13 2:37PM EDT | 2025-01-17 | 13.30 | 13.05 | 13.25 | -1.57 | -10.56% | 86 | 3,503 | 37.46% |
| QCOM250221P00165000 | 2024-09-12 2:20PM EDT | 2025-02-21 | 16.15 | 15.00 | 16.20 | 0.00 | - | 1 | 375 | 39.90% |
| QCOM250321P00165000 | 2024-09-12 2:21PM EDT | 2025-03-21 | 16.97 | 16.15 | 17.50 | -0.28 | -1.62% | 2 | 185 | 39.58% |
| QCOM250417P00165000 | 2024-09-11 1:02PM EDT | 2025-04-17 | 19.75 | 17.05 | 17.75 | 0.00 | - | 3 | 47 | 37.52% |
| QCOM250620P00165000 | 2024-09-13 2:29PM EDT | 2025-06-20 | 19.53 | 19.10 | 19.70 | -0.97 | -4.73% | 63 | 1,400 | 36.35% |
| QCOM250815P00165000 | 2024-09-11 3:28PM EDT | 2025-08-15 | 22.30 | 21.30 | 21.65 | 0.00 | - | 3 | 70 | 36.30% |
| QCOM260116P00165000 | 2024-09-12 11:39AM EDT | 2026-01-16 | 26.75 | 25.15 | 25.55 | 0.00 | - | 12 | 780 | 35.23% |
| QCOM260320P00165000 | 2024-09-12 10:00AM EDT | 2026-03-20 | 28.48 | 26.55 | 27.80 | 0.00 | - | 1 | 14 | 35.99% |
| QCOM260618P00165000 | 2024-09-09 10:40AM EDT | 2026-06-18 | 33.10 | 28.80 | 29.45 | 0.00 | - | 1 | 51 | 35.30% |
© 2024 Yahoo. All rights reserved.