QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230217C00070000 | 2023-01-26 12:52PM EST | 70.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230217C00075000 | 2022-12-27 3:50PM EST | 75.00 | 35.85 | 58.90 | 59.50 | 0.00 | - | 1 | 2 | 227.15% |
| QCOM230217C00080000 | 2023-01-12 2:43PM EST | 80.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00085000 | 2023-01-23 11:03AM EST | 85.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00090000 | 2023-01-20 3:54PM EST | 90.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM230217C00095000 | 2023-02-02 9:42AM EST | 95.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00100000 | 2023-02-03 12:15PM EST | 100.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00105000 | 2023-02-03 11:47AM EST | 105.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00107000 | 2023-01-24 2:01PM EST | 107.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230217C00109000 | 2023-01-30 10:00AM EST | 109.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230217C00110000 | 2023-02-03 3:54PM EST | 110.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| QCOM230217C00111000 | 2023-02-03 3:43PM EST | 111.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM230217C00112000 | 2023-02-03 3:43PM EST | 112.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM230217C00113000 | 2023-01-27 1:01PM EST | 113.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM230217C00114000 | 2023-02-03 1:54PM EST | 114.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00115000 | 2023-02-06 1:46PM EST | 115.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM230217C00116000 | 2023-02-03 3:29PM EST | 116.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230217C00117000 | 2023-02-03 12:26PM EST | 117.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM230217C00118000 | 2023-02-03 1:10PM EST | 118.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM230217C00119000 | 2023-02-06 9:48AM EST | 119.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00120000 | 2023-02-06 3:30PM EST | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM230217C00121000 | 2023-02-06 12:10PM EST | 121.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00122000 | 2023-02-06 9:49AM EST | 122.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217C00123000 | 2023-02-03 3:17PM EST | 123.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230217C00124000 | 2023-02-06 12:09PM EST | 124.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230217C00125000 | 2023-02-06 3:30PM EST | 125.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QCOM230217C00126000 | 2023-02-06 3:16PM EST | 126.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM230217C00127000 | 2023-02-06 12:18PM EST | 127.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QCOM230217C00128000 | 2023-02-06 3:53PM EST | 128.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QCOM230217C00129000 | 2023-02-06 1:32PM EST | 129.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM230217C00130000 | 2023-02-06 2:31PM EST | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| QCOM230217C00131000 | 2023-02-06 3:55PM EST | 131.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM230217C00132000 | 2023-02-06 1:32PM EST | 132.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| QCOM230217C00133000 | 2023-02-06 3:31PM EST | 133.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.10% |
| QCOM230217C00134000 | 2023-02-06 2:17PM EST | 134.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 1.56% |
| QCOM230217C00135000 | 2023-02-06 3:16PM EST | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| QCOM230217C00136000 | 2023-02-06 2:26PM EST | 136.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| QCOM230217C00137000 | 2023-02-06 3:53PM EST | 137.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| QCOM230217C00138000 | 2023-02-06 3:55PM EST | 138.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| QCOM230217C00139000 | 2023-02-06 3:30PM EST | 139.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| QCOM230217C00140000 | 2023-02-06 3:50PM EST | 140.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| QCOM230217C00141000 | 2023-02-06 3:41PM EST | 141.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| QCOM230217C00142000 | 2023-02-06 3:59PM EST | 142.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| QCOM230217C00143000 | 2023-02-06 2:41PM EST | 143.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| QCOM230217C00145000 | 2023-02-06 3:36PM EST | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QCOM230217C00150000 | 2023-02-06 3:56PM EST | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QCOM230217C00152500 | 2023-02-06 2:13PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QCOM230217C00155000 | 2023-02-06 2:37PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QCOM230217C00157500 | 2023-02-03 2:26PM EST | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| QCOM230217C00160000 | 2023-02-06 3:58PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| QCOM230217C00165000 | 2023-02-06 1:46PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM230217C00170000 | 2023-02-06 2:20PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM230217C00175000 | 2023-02-02 2:15PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| QCOM230217C00180000 | 2023-02-03 9:47AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| QCOM230217C00185000 | 2023-02-02 2:56PM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230217P00060000 | 2023-01-30 11:42AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QCOM230217P00065000 | 2023-01-30 11:42AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QCOM230217P00070000 | 2023-01-30 2:40PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM230217P00075000 | 2023-01-30 11:01AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| QCOM230217P00080000 | 2023-02-06 9:41AM EST | 80.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 99 | 0 | 93.75% |
| QCOM230217P00085000 | 2023-02-06 11:34AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230217P00090000 | 2023-02-06 3:36PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QCOM230217P00095000 | 2023-02-06 2:41PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM230217P00100000 | 2023-02-06 1:51PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM230217P00105000 | 2023-02-06 3:42PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QCOM230217P00106000 | 2023-02-03 3:07PM EST | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM230217P00107000 | 2023-02-02 3:03PM EST | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QCOM230217P00108000 | 2023-02-03 3:10PM EST | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QCOM230217P00109000 | 2023-02-06 10:55AM EST | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM230217P00110000 | 2023-02-06 3:42PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| QCOM230217P00111000 | 2023-02-06 9:36AM EST | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM230217P00112000 | 2023-02-06 3:44PM EST | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM230217P00113000 | 2023-02-06 10:11AM EST | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM230217P00114000 | 2023-02-06 3:44PM EST | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM230217P00115000 | 2023-02-06 2:55PM EST | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QCOM230217P00116000 | 2023-02-03 9:41AM EST | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QCOM230217P00117000 | 2023-02-06 3:49PM EST | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| QCOM230217P00118000 | 2023-02-06 12:37PM EST | 118.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QCOM230217P00119000 | 2023-02-06 12:34PM EST | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM230217P00120000 | 2023-02-06 3:31PM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| QCOM230217P00121000 | 2023-02-06 3:37PM EST | 121.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM230217P00122000 | 2023-02-06 3:37PM EST | 122.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QCOM230217P00123000 | 2023-02-06 3:01PM EST | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM230217P00124000 | 2023-02-06 3:19PM EST | 124.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM230217P00125000 | 2023-02-06 3:56PM EST | 125.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| QCOM230217P00126000 | 2023-02-06 3:42PM EST | 126.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| QCOM230217P00127000 | 2023-02-06 3:44PM EST | 127.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| QCOM230217P00128000 | 2023-02-06 3:18PM EST | 128.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| QCOM230217P00129000 | 2023-02-06 3:42PM EST | 129.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| QCOM230217P00130000 | 2023-02-06 3:18PM EST | 130.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 3.13% |
| QCOM230217P00131000 | 2023-02-06 3:55PM EST | 131.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| QCOM230217P00132000 | 2023-02-06 3:55PM EST | 132.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| QCOM230217P00133000 | 2023-02-06 3:57PM EST | 133.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| QCOM230217P00134000 | 2023-02-06 3:50PM EST | 134.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| QCOM230217P00135000 | 2023-02-06 3:30PM EST | 135.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| QCOM230217P00136000 | 2023-02-06 2:15PM EST | 136.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| QCOM230217P00137000 | 2023-02-06 2:59PM EST | 137.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| QCOM230217P00138000 | 2023-02-06 3:59PM EST | 138.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| QCOM230217P00139000 | 2023-02-06 3:53PM EST | 139.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QCOM230217P00140000 | 2023-02-06 12:42PM EST | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QCOM230217P00141000 | 2023-02-06 1:14PM EST | 141.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QCOM230217P00142000 | 2023-02-03 2:30PM EST | 142.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| QCOM230217P00143000 | 2023-02-03 3:43PM EST | 143.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QCOM230217P00145000 | 2023-02-03 12:37PM EST | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| QCOM230217P00150000 | 2023-02-06 11:06AM EST | 150.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230217P00152500 | 2023-02-06 12:59PM EST | 152.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230217P00155000 | 2023-02-06 11:02AM EST | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230217P00157500 | 2023-02-03 12:58PM EST | 157.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230217P00160000 | 2023-02-03 11:55AM EST | 160.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230217P00165000 | 2023-02-02 12:46PM EST | 165.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230217P00175000 | 2023-02-01 2:38PM EST | 175.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230217P00185000 | 2022-12-05 1:48PM EST | 185.00 | 61.13 | 73.15 | 73.65 | 0.00 | - | 5 | 0 | 396.04% |
© 2023 Yahoo. All rights reserved.
