QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221021C00065000 | 2022-07-19 10:58AM EDT | 65.00 | 80.80 | 81.75 | 82.55 | 0.00 | - | 1 | 19 | 82.42% |
| QCOM221021C00070000 | 2022-07-22 1:00PM EDT | 70.00 | 83.55 | 76.75 | 77.55 | 0.00 | - | 3 | 35 | 75.49% |
| QCOM221021C00075000 | 2022-07-29 10:57AM EDT | 75.00 | 68.35 | 71.70 | 72.40 | 0.00 | - | 1 | 20 | 60.94% |
| QCOM221021C00080000 | 2022-08-01 3:15PM EDT | 80.00 | 68.00 | 66.60 | 67.55 | 0.00 | - | 1 | 40 | 57.81% |
| QCOM221021C00085000 | 2022-07-28 3:08PM EDT | 85.00 | 62.55 | 61.80 | 62.50 | 0.00 | - | 1 | 45 | 57.32% |
| QCOM221021C00090000 | 2022-08-10 9:56AM EDT | 90.00 | 54.66 | 56.80 | 57.75 | -8.43 | -13.36% | 2 | 93 | 56.79% |
| QCOM221021C00095000 | 2022-08-10 3:47PM EDT | 95.00 | 51.95 | 51.95 | 52.55 | -4.85 | -8.54% | 4 | 5 | 50.49% |
| QCOM221021C00100000 | 2022-08-09 9:45AM EDT | 100.00 | 46.50 | 47.10 | 47.70 | 0.00 | - | 1 | 135 | 54.76% |
| QCOM221021C00105000 | 2022-08-10 12:44PM EDT | 105.00 | 41.25 | 42.25 | 42.95 | +0.10 | +0.24% | 1 | 21 | 52.47% |
| QCOM221021C00110000 | 2022-08-03 12:11PM EDT | 110.00 | 40.10 | 37.55 | 38.10 | 0.00 | - | 3 | 98 | 48.29% |
| QCOM221021C00115000 | 2022-08-10 1:55PM EDT | 115.00 | 32.65 | 32.95 | 33.45 | -2.60 | -7.38% | 3 | 173 | 45.80% |
| QCOM221021C00120000 | 2022-08-09 2:52PM EDT | 120.00 | 25.70 | 28.55 | 28.90 | 0.00 | - | 10 | 217 | 43.29% |
| QCOM221021C00125000 | 2022-08-10 1:48PM EDT | 125.00 | 23.70 | 24.25 | 24.55 | +2.45 | +11.53% | 1 | 648 | 41.25% |
| QCOM221021C00130000 | 2022-08-10 2:42PM EDT | 130.00 | 19.65 | 20.20 | 20.45 | +2.30 | +13.26% | 30 | 28,581 | 39.51% |
| QCOM221021C00135000 | 2022-08-10 3:54PM EDT | 135.00 | 16.70 | 16.55 | 16.80 | +2.85 | +20.58% | 5 | 3,656 | 38.66% |
| QCOM221021C00140000 | 2022-08-10 3:54PM EDT | 140.00 | 13.25 | 13.20 | 13.40 | +2.30 | +21.00% | 246 | 2,853 | 37.40% |
| QCOM221021C00145000 | 2022-08-10 3:54PM EDT | 145.00 | 10.30 | 10.20 | 10.45 | +1.95 | +23.35% | 167 | 3,008 | 36.46% |
| QCOM221021C00150000 | 2022-08-10 3:59PM EDT | 150.00 | 7.90 | 7.75 | 7.95 | +1.65 | +26.40% | 314 | 7,869 | 35.68% |
| QCOM221021C00155000 | 2022-08-10 3:59PM EDT | 155.00 | 5.75 | 5.65 | 5.80 | +1.19 | +26.10% | 118 | 4,908 | 34.64% |
| QCOM221021C00160000 | 2022-08-10 3:54PM EDT | 160.00 | 4.10 | 4.00 | 4.20 | +0.94 | +29.75% | 146 | 6,427 | 34.22% |
| QCOM221021C00165000 | 2022-08-10 3:57PM EDT | 165.00 | 2.82 | 2.82 | 2.92 | +0.60 | +27.03% | 1,851 | 45,078 | 33.61% |
| QCOM221021C00170000 | 2022-08-10 3:56PM EDT | 170.00 | 1.96 | 1.91 | 1.99 | +0.44 | +28.95% | 88 | 3,834 | 33.20% |
| QCOM221021C00175000 | 2022-08-10 3:53PM EDT | 175.00 | 1.30 | 1.28 | 1.35 | +0.27 | +26.21% | 101 | 2,943 | 33.05% |
| QCOM221021C00180000 | 2022-08-10 2:57PM EDT | 180.00 | 0.79 | 0.86 | 0.91 | +0.09 | +12.86% | 26 | 1,541 | 33.02% |
| QCOM221021C00185000 | 2022-08-10 3:46PM EDT | 185.00 | 0.59 | 0.57 | 0.62 | +0.13 | +28.26% | 39 | 2,443 | 33.20% |
| QCOM221021C00190000 | 2022-08-10 3:44PM EDT | 190.00 | 0.39 | 0.39 | 0.43 | +0.06 | +18.18% | 8 | 5,310 | 33.55% |
| QCOM221021C00195000 | 2022-08-10 3:46PM EDT | 195.00 | 0.29 | 0.26 | 0.31 | +0.06 | +26.09% | 7 | 638 | 34.13% |
| QCOM221021C00200000 | 2022-08-10 3:32PM EDT | 200.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 1 | 2,440 | 34.57% |
| QCOM221021C00210000 | 2022-08-09 1:12PM EDT | 210.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 3 | 788 | 36.18% |
| QCOM221021C00220000 | 2022-08-09 10:59AM EDT | 220.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 15 | 313 | 37.70% |
| QCOM221021C00230000 | 2022-08-10 1:27PM EDT | 230.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 15 | 374 | 39.06% |
| QCOM221021C00240000 | 2022-08-03 1:25PM EDT | 240.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 16 | 129 | 41.41% |
| QCOM221021C00250000 | 2022-08-10 9:41AM EDT | 250.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 100 | 377 | 44.34% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221021P00065000 | 2022-08-08 3:24PM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 429 | 70.70% |
| QCOM221021P00070000 | 2022-08-10 12:36PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 85 | 367 | 65.63% |
| QCOM221021P00075000 | 2022-08-05 3:21PM EDT | 75.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 201 | 63.09% |
| QCOM221021P00080000 | 2022-08-10 2:09PM EDT | 80.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 15 | 1,654 | 60.35% |
| QCOM221021P00085000 | 2022-08-10 1:40PM EDT | 85.00 | 0.18 | 0.15 | 0.17 | -0.02 | -10.00% | 1 | 267 | 57.42% |
| QCOM221021P00090000 | 2022-08-10 3:23PM EDT | 90.00 | 0.24 | 0.22 | 0.24 | -0.05 | -17.24% | 2 | 2,562 | 54.93% |
| QCOM221021P00095000 | 2022-08-10 2:09PM EDT | 95.00 | 0.34 | 0.30 | 0.34 | -0.02 | -5.56% | 11 | 3,989 | 52.34% |
| QCOM221021P00100000 | 2022-08-10 3:01PM EDT | 100.00 | 0.49 | 0.43 | 0.47 | -0.20 | -28.99% | 84 | 2,223 | 50.00% |
| QCOM221021P00105000 | 2022-08-10 12:32PM EDT | 105.00 | 0.69 | 0.61 | 0.67 | -0.27 | -28.12% | 3 | 2,311 | 48.39% |
| QCOM221021P00110000 | 2022-08-10 2:55PM EDT | 110.00 | 0.96 | 0.87 | 0.93 | -0.38 | -28.36% | 17 | 2,022 | 46.24% |
| QCOM221021P00115000 | 2022-08-10 1:53PM EDT | 115.00 | 1.30 | 1.22 | 1.29 | -0.56 | -30.11% | 3 | 1,323 | 44.24% |
| QCOM221021P00120000 | 2022-08-10 3:56PM EDT | 120.00 | 1.74 | 1.72 | 1.79 | -0.81 | -31.76% | 74 | 2,238 | 42.41% |
| QCOM221021P00125000 | 2022-08-10 3:39PM EDT | 125.00 | 2.50 | 2.41 | 2.47 | -0.98 | -28.16% | 265 | 3,030 | 40.70% |
| QCOM221021P00130000 | 2022-08-10 3:41PM EDT | 130.00 | 3.53 | 3.30 | 3.45 | -1.12 | -24.09% | 84 | 6,893 | 39.47% |
| QCOM221021P00135000 | 2022-08-10 3:56PM EDT | 135.00 | 4.61 | 4.55 | 4.70 | -1.64 | -26.24% | 861 | 3,162 | 38.17% |
| QCOM221021P00140000 | 2022-08-10 3:47PM EDT | 140.00 | 6.35 | 6.15 | 6.35 | -1.95 | -23.49% | 182 | 3,193 | 37.16% |
| QCOM221021P00145000 | 2022-08-10 3:50PM EDT | 145.00 | 8.45 | 8.20 | 8.35 | -1.95 | -18.75% | 154 | 2,993 | 36.04% |
| QCOM221021P00150000 | 2022-08-10 3:51PM EDT | 150.00 | 10.95 | 10.65 | 10.85 | -2.65 | -19.49% | 4 | 4,633 | 35.27% |
| QCOM221021P00155000 | 2022-08-09 1:59PM EDT | 155.00 | 16.85 | 13.50 | 13.85 | 0.00 | - | 23 | 828 | 34.82% |
| QCOM221021P00160000 | 2022-08-09 1:00PM EDT | 160.00 | 20.95 | 16.90 | 17.20 | 0.00 | - | 10 | 614 | 34.19% |
| QCOM221021P00165000 | 2022-08-10 3:33PM EDT | 165.00 | 21.60 | 20.65 | 21.00 | -2.25 | -9.43% | 7 | 1,545 | 33.97% |
| QCOM221021P00170000 | 2022-08-10 3:54PM EDT | 170.00 | 25.05 | 24.70 | 25.15 | -4.44 | -15.06% | 1 | 167 | 34.08% |
| QCOM221021P00175000 | 2022-08-05 10:29AM EDT | 175.00 | 26.35 | 29.15 | 29.55 | 0.00 | - | 1 | 154 | 34.39% |
| QCOM221021P00180000 | 2022-08-09 3:57PM EDT | 180.00 | 38.35 | 33.75 | 34.25 | 0.00 | - | 2 | 140 | 35.82% |
| QCOM221021P00185000 | 2022-08-04 3:55PM EDT | 185.00 | 35.15 | 38.35 | 39.15 | 0.00 | - | 7 | 40 | 38.33% |
| QCOM221021P00190000 | 2022-08-04 11:44AM EDT | 190.00 | 41.90 | 43.15 | 44.05 | 0.00 | - | 2 | 36 | 40.58% |
| QCOM221021P00195000 | 2022-07-26 1:30PM EDT | 195.00 | 45.65 | 48.00 | 48.95 | 0.00 | - | 9 | 21 | 42.55% |
| QCOM221021P00200000 | 2022-07-22 2:24PM EDT | 200.00 | 48.90 | 53.05 | 54.00 | 0.00 | - | 1 | 127 | 45.87% |
| QCOM221021P00210000 | 2022-07-27 3:15PM EDT | 210.00 | 57.10 | 63.00 | 63.80 | 0.00 | - | 110 | 128 | 48.85% |
| QCOM221021P00220000 | 2022-07-14 12:37PM EDT | 220.00 | 82.55 | 72.95 | 73.80 | 0.00 | - | 3 | 10 | 53.66% |
| QCOM221021P00230000 | 2022-07-22 11:31AM EDT | 230.00 | 75.75 | 82.90 | 83.80 | 0.00 | - | 2 | 5 | 50.34% |
| QCOM221021P00240000 | 2022-07-07 1:11PM EDT | 240.00 | 106.35 | 89.60 | 90.25 | 0.00 | - | 40 | 3 | 0.00% |
| QCOM221021P00250000 | 2022-02-22 10:40AM EDT | 250.00 | 86.75 | 93.35 | 95.20 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
