QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230120C00055000 | 2022-07-05 2:04PM EDT | 55.00 | 69.20 | 95.05 | 96.60 | 0.00 | - | 2 | 16 | 153.00% |
| QCOM230120C00060000 | 2022-08-02 1:28PM EDT | 60.00 | 88.35 | 82.10 | 82.70 | 0.00 | - | 5 | 230 | 0.00% |
| QCOM230120C00065000 | 2022-08-02 1:28PM EDT | 65.00 | 83.45 | 77.15 | 77.80 | 0.00 | - | 11 | 38 | 0.00% |
| QCOM230120C00070000 | 2022-08-02 1:27PM EDT | 70.00 | 78.80 | 72.50 | 72.95 | 0.00 | - | 32 | 439 | 47.75% |
| QCOM230120C00075000 | 2022-07-19 1:30PM EDT | 75.00 | 73.50 | 67.50 | 68.05 | 0.00 | - | 5 | 338 | 46.97% |
| QCOM230120C00080000 | 2022-08-09 12:26PM EDT | 80.00 | 62.80 | 62.75 | 63.30 | -5.50 | -8.05% | 2 | 293 | 48.05% |
| QCOM230120C00085000 | 2022-08-04 9:45AM EDT | 85.00 | 65.94 | 58.05 | 58.55 | 0.00 | - | 3 | 263 | 47.27% |
| QCOM230120C00090000 | 2022-08-09 10:40AM EDT | 90.00 | 54.95 | 53.75 | 54.05 | -4.75 | -7.96% | 30 | 388 | 48.04% |
| QCOM230120C00095000 | 2022-07-29 10:32AM EDT | 95.00 | 50.06 | 48.95 | 49.65 | 0.00 | - | 13 | 499 | 48.08% |
| QCOM230120C00100000 | 2022-08-08 3:50PM EDT | 100.00 | 50.02 | 44.60 | 45.15 | 0.00 | - | 3 | 2,301 | 46.47% |
| QCOM230120C00105000 | 2022-08-01 3:14PM EDT | 105.00 | 45.76 | 40.40 | 40.95 | 0.00 | - | 3 | 499 | 45.90% |
| QCOM230120C00110000 | 2022-08-08 3:04PM EDT | 110.00 | 37.35 | 36.15 | 36.55 | -3.35 | -8.23% | 5 | 1,119 | 43.67% |
| QCOM230120C00115000 | 2022-08-09 12:12PM EDT | 115.00 | 32.37 | 32.20 | 32.80 | -7.03 | -17.84% | 6 | 556 | 43.60% |
| QCOM230120C00120000 | 2022-08-09 12:11PM EDT | 120.00 | 28.40 | 28.55 | 28.85 | -4.92 | -14.77% | 6 | 1,540 | 42.02% |
| QCOM230120C00125000 | 2022-08-09 11:38AM EDT | 125.00 | 25.70 | 25.00 | 25.45 | -3.30 | -11.38% | 2 | 2,240 | 41.64% |
| QCOM230120C00130000 | 2022-08-09 11:48AM EDT | 130.00 | 22.35 | 21.80 | 22.10 | -3.17 | -12.42% | 6 | 2,670 | 40.68% |
| QCOM230120C00135000 | 2022-08-09 12:45PM EDT | 135.00 | 18.68 | 18.70 | 19.00 | -3.66 | -16.38% | 2 | 2,010 | 39.77% |
| QCOM230120C00140000 | 2022-08-09 1:00PM EDT | 140.00 | 16.00 | 16.05 | 16.25 | -3.54 | -18.12% | 25 | 5,493 | 39.15% |
| QCOM230120C00145000 | 2022-08-09 1:16PM EDT | 145.00 | 13.70 | 13.50 | 13.75 | -3.04 | -18.16% | 156 | 7,370 | 38.51% |
| QCOM230120C00150000 | 2022-08-09 1:28PM EDT | 150.00 | 11.50 | 11.25 | 11.50 | -2.85 | -19.86% | 116 | 8,475 | 37.85% |
| QCOM230120C00155000 | 2022-08-09 1:21PM EDT | 155.00 | 9.55 | 9.35 | 9.50 | -2.60 | -21.40% | 56 | 4,059 | 37.18% |
| QCOM230120C00160000 | 2022-08-09 11:30AM EDT | 160.00 | 8.30 | 7.70 | 7.85 | -1.55 | -15.74% | 6 | 5,014 | 36.81% |
| QCOM230120C00165000 | 2022-08-09 1:06PM EDT | 165.00 | 6.40 | 6.30 | 6.40 | -1.90 | -22.89% | 90 | 5,950 | 36.37% |
| QCOM230120C00170000 | 2022-08-09 1:36PM EDT | 170.00 | 5.15 | 5.05 | 5.20 | -1.67 | -24.49% | 36 | 4,361 | 36.05% |
| QCOM230120C00175000 | 2022-08-09 1:36PM EDT | 175.00 | 4.15 | 4.05 | 4.20 | -1.45 | -25.89% | 41 | 4,654 | 35.78% |
| QCOM230120C00180000 | 2022-08-09 1:16PM EDT | 180.00 | 3.36 | 3.25 | 3.35 | -1.14 | -25.33% | 89 | 8,607 | 35.46% |
| QCOM230120C00185000 | 2022-08-09 11:51AM EDT | 185.00 | 2.72 | 2.58 | 2.67 | -1.25 | -31.49% | 10 | 2,810 | 35.24% |
| QCOM230120C00190000 | 2022-08-09 12:27PM EDT | 190.00 | 2.05 | 2.06 | 2.13 | -0.95 | -31.67% | 22 | 6,207 | 35.11% |
| QCOM230120C00195000 | 2022-08-09 1:42PM EDT | 195.00 | 1.68 | 1.68 | 1.72 | -0.72 | -30.00% | 19 | 1,148 | 35.16% |
| QCOM230120C00200000 | 2022-08-09 1:32PM EDT | 200.00 | 1.35 | 1.31 | 1.38 | -0.57 | -29.69% | 28 | 7,111 | 35.16% |
| QCOM230120C00210000 | 2022-08-09 12:29PM EDT | 210.00 | 0.84 | 0.84 | 0.88 | -0.40 | -32.26% | 6 | 2,908 | 35.17% |
| QCOM230120C00220000 | 2022-08-09 12:29PM EDT | 220.00 | 0.55 | 0.54 | 0.58 | -0.24 | -30.38% | 121 | 8,666 | 35.45% |
| QCOM230120C00230000 | 2022-08-09 9:30AM EDT | 230.00 | 0.49 | 0.35 | 0.38 | -0.02 | -3.92% | 1 | 5,065 | 35.67% |
| QCOM230120C00240000 | 2022-08-08 1:21PM EDT | 240.00 | 0.38 | 0.23 | 0.25 | 0.00 | - | 10 | 3,029 | 35.91% |
| QCOM230120C00250000 | 2022-08-09 11:48AM EDT | 250.00 | 0.17 | 0.15 | 0.17 | -0.08 | -32.00% | 6 | 4,591 | 36.28% |
| QCOM230120C00260000 | 2022-08-05 1:15PM EDT | 260.00 | 0.21 | 0.10 | 0.11 | 0.00 | - | 1 | 1,147 | 36.43% |
| QCOM230120C00270000 | 2022-08-09 11:15AM EDT | 270.00 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 1 | 375 | 37.01% |
| QCOM230120C00280000 | 2022-08-09 11:42AM EDT | 280.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7 | 1,202 | 37.60% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230120P00055000 | 2022-08-08 3:06PM EDT | 55.00 | 0.18 | 0.20 | 0.21 | 0.00 | - | 8 | 1,527 | 65.43% |
| QCOM230120P00060000 | 2022-08-02 10:54AM EDT | 60.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 30 | 342 | 62.89% |
| QCOM230120P00065000 | 2022-08-08 9:38AM EDT | 65.00 | 0.32 | 0.39 | 0.40 | 0.00 | - | 1 | 508 | 60.64% |
| QCOM230120P00070000 | 2022-08-05 2:29PM EDT | 70.00 | 0.46 | 0.53 | 0.54 | 0.00 | - | 2 | 659 | 58.50% |
| QCOM230120P00075000 | 2022-08-09 12:23PM EDT | 75.00 | 0.71 | 0.69 | 0.71 | +0.09 | +14.52% | 25 | 611 | 56.23% |
| QCOM230120P00080000 | 2022-08-09 12:57PM EDT | 80.00 | 0.94 | 0.91 | 0.94 | +0.09 | +10.59% | 80 | 2,447 | 54.32% |
| QCOM230120P00085000 | 2022-08-09 11:43AM EDT | 85.00 | 1.18 | 1.17 | 1.21 | +0.19 | +19.19% | 46 | 3,756 | 52.33% |
| QCOM230120P00090000 | 2022-08-09 1:01PM EDT | 90.00 | 1.54 | 1.51 | 1.55 | +0.28 | +22.22% | 48 | 2,114 | 50.54% |
| QCOM230120P00095000 | 2022-08-09 1:14PM EDT | 95.00 | 1.94 | 1.92 | 1.97 | +0.38 | +24.36% | 6 | 4,515 | 48.96% |
| QCOM230120P00100000 | 2022-08-09 12:32PM EDT | 100.00 | 2.55 | 2.46 | 2.51 | +0.42 | +19.72% | 40 | 4,865 | 47.46% |
| QCOM230120P00105000 | 2022-08-09 1:29PM EDT | 105.00 | 3.10 | 3.10 | 3.20 | +0.39 | +14.39% | 4 | 2,989 | 46.18% |
| QCOM230120P00110000 | 2022-08-09 11:30AM EDT | 110.00 | 3.80 | 3.85 | 4.00 | +0.40 | +11.76% | 3 | 6,574 | 44.79% |
| QCOM230120P00115000 | 2022-08-09 11:30AM EDT | 115.00 | 4.75 | 4.85 | 4.95 | +0.50 | +11.76% | 1 | 8,010 | 43.43% |
| QCOM230120P00120000 | 2022-08-09 12:19PM EDT | 120.00 | 6.15 | 6.05 | 6.15 | +0.85 | +16.04% | 278 | 14,722 | 42.38% |
| QCOM230120P00125000 | 2022-08-09 12:31PM EDT | 125.00 | 7.70 | 7.45 | 7.60 | +1.20 | +18.46% | 25 | 5,614 | 41.50% |
| QCOM230120P00130000 | 2022-08-09 1:27PM EDT | 130.00 | 9.10 | 9.05 | 9.25 | +1.15 | +14.47% | 43 | 9,937 | 40.55% |
| QCOM230120P00135000 | 2022-08-09 1:42PM EDT | 135.00 | 11.15 | 11.00 | 11.15 | +1.70 | +17.99% | 3,184 | 6,693 | 39.65% |
| QCOM230120P00140000 | 2022-08-09 11:59AM EDT | 140.00 | 13.30 | 13.20 | 13.35 | +2.05 | +18.22% | 54 | 6,419 | 38.90% |
| QCOM230120P00145000 | 2022-08-09 1:41PM EDT | 145.00 | 15.71 | 15.70 | 15.80 | +2.21 | +16.37% | 39 | 7,947 | 38.13% |
| QCOM230120P00150000 | 2022-08-09 1:17PM EDT | 150.00 | 18.35 | 18.45 | 18.60 | +2.45 | +15.41% | 52 | 4,720 | 37.60% |
| QCOM230120P00155000 | 2022-08-09 11:22AM EDT | 155.00 | 20.87 | 21.40 | 21.70 | +2.27 | +12.20% | 37 | 3,480 | 37.20% |
| QCOM230120P00160000 | 2022-08-09 9:42AM EDT | 160.00 | 22.50 | 24.75 | 25.00 | +1.80 | +8.70% | 3 | 1,040 | 36.69% |
| QCOM230120P00165000 | 2022-08-08 11:16AM EDT | 165.00 | 24.66 | 28.20 | 28.50 | 0.00 | - | 20 | 1,734 | 36.10% |
| QCOM230120P00170000 | 2022-08-01 3:57PM EDT | 170.00 | 29.15 | 32.05 | 32.35 | 0.00 | - | 3 | 1,026 | 35.91% |
| QCOM230120P00175000 | 2022-07-28 10:24AM EDT | 175.00 | 35.35 | 35.95 | 36.50 | 0.00 | - | 8 | 1,052 | 36.14% |
| QCOM230120P00180000 | 2022-08-08 10:44AM EDT | 180.00 | 35.15 | 40.25 | 40.60 | 0.00 | - | 1 | 2,401 | 35.68% |
| QCOM230120P00185000 | 2022-08-09 9:44AM EDT | 185.00 | 41.89 | 44.65 | 44.95 | -1.31 | -3.03% | 1 | 728 | 35.61% |
| QCOM230120P00190000 | 2022-08-09 9:41AM EDT | 190.00 | 46.20 | 49.10 | 49.35 | +2.65 | +6.08% | 1 | 1,103 | 35.25% |
| QCOM230120P00195000 | 2022-07-26 3:54PM EDT | 195.00 | 48.45 | 53.85 | 54.25 | 0.00 | - | 4 | 460 | 36.90% |
| QCOM230120P00200000 | 2022-08-04 10:56AM EDT | 200.00 | 52.90 | 58.50 | 58.80 | 0.00 | - | 1 | 801 | 36.51% |
| QCOM230120P00210000 | 2022-07-21 3:37PM EDT | 210.00 | 57.70 | 67.90 | 68.50 | 0.00 | - | 15 | 168 | 38.32% |
| QCOM230120P00220000 | 2022-07-26 3:41PM EDT | 220.00 | 71.19 | 77.75 | 78.50 | 0.00 | - | 58 | 77 | 41.66% |
| QCOM230120P00230000 | 2022-05-19 3:49PM EDT | 230.00 | 100.26 | 108.25 | 110.75 | 0.00 | - | 1 | 34 | 115.56% |
| QCOM230120P00240000 | 2022-04-18 2:59PM EDT | 240.00 | 101.60 | 108.90 | 112.10 | 0.00 | - | 28 | 129 | 94.49% |
| QCOM230120P00250000 | 2022-06-23 11:52AM EDT | 250.00 | 128.80 | 96.25 | 97.65 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM230120P00260000 | 2022-03-15 2:34PM EDT | 260.00 | 119.90 | 121.20 | 124.20 | 0.00 | - | 1 | 34 | 75.18% |
| QCOM230120P00270000 | 2022-01-18 1:09AM EDT | 270.00 | 88.60 | 99.70 | 101.75 | 0.00 | - | - | 4 | 0.00% |
| QCOM230120P00280000 | 2022-01-21 11:00AM EDT | 280.00 | 117.40 | 113.35 | 115.85 | 0.00 | - | 15 | 29 | 0.00% |
© 2022 Yahoo. All rights reserved.
