QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616C00055000 | 2023-02-23 10:30AM EDT | 55.00 | 72.00 | 69.20 | 70.80 | 0.00 | - | - | 0 | 73.24% |
| QCOM230616C00060000 | 2023-03-07 4:55PM EDT | 60.00 | 59.75 | 63.70 | 65.00 | 0.00 | - | 1 | 21 | 66.02% |
| QCOM230616C00065000 | 2023-03-13 11:28AM EDT | 65.00 | 51.79 | 58.75 | 60.25 | 0.00 | - | 3 | 12 | 73.05% |
| QCOM230616C00070000 | 2023-02-17 12:58PM EDT | 70.00 | 57.75 | 51.30 | 52.35 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM230616C00075000 | 2023-01-25 11:39AM EDT | 75.00 | 55.00 | 49.05 | 50.45 | 0.00 | - | 1 | 43 | 64.16% |
| QCOM230616C00080000 | 2023-03-21 11:16AM EDT | 80.00 | 44.77 | 43.85 | 45.35 | 0.00 | - | 2 | 71 | 54.88% |
| QCOM230616C00085000 | 2023-03-13 3:36PM EDT | 85.00 | 32.13 | 38.85 | 40.65 | 0.00 | - | 1 | 37 | 54.15% |
| QCOM230616C00090000 | 2023-03-28 1:03PM EDT | 90.00 | 32.35 | 34.10 | 35.80 | 0.00 | - | 2 | 167 | 49.63% |
| QCOM230616C00095000 | 2023-03-17 2:01PM EDT | 95.00 | 28.15 | 29.35 | 31.40 | 0.00 | - | 3 | 132 | 49.63% |
| QCOM230616C00100000 | 2023-03-28 2:15PM EDT | 100.00 | 23.40 | 25.15 | 26.75 | 0.00 | - | 1 | 348 | 45.62% |
| QCOM230616C00105000 | 2023-03-28 2:03PM EDT | 105.00 | 19.35 | 20.70 | 22.45 | 0.00 | - | 18 | 407 | 43.40% |
| QCOM230616C00110000 | 2023-03-28 11:28AM EDT | 110.00 | 16.15 | 16.65 | 18.35 | 0.00 | - | 8 | 3,059 | 41.08% |
| QCOM230616C00115000 | 2023-03-28 3:16PM EDT | 115.00 | 12.20 | 13.00 | 14.80 | 0.00 | - | 4 | 2,909 | 40.16% |
| QCOM230616C00120000 | 2023-03-28 3:49PM EDT | 120.00 | 9.22 | 10.05 | 11.35 | 0.00 | - | 8 | 3,477 | 37.95% |
| QCOM230616C00125000 | 2023-03-28 3:57PM EDT | 125.00 | 6.95 | 8.20 | 8.45 | 0.00 | - | 1,258 | 3,923 | 36.41% |
| QCOM230616C00130000 | 2023-03-28 3:59PM EDT | 130.00 | 4.90 | 5.95 | 6.10 | 0.00 | - | 255 | 4,051 | 35.32% |
| QCOM230616C00135000 | 2023-03-28 2:10PM EDT | 135.00 | 3.15 | 4.05 | 4.20 | 0.00 | - | 251 | 3,508 | 34.17% |
| QCOM230616C00140000 | 2023-03-29 9:30AM EDT | 140.00 | 2.42 | 2.68 | 2.79 | +0.36 | +17.48% | 5 | 4,218 | 33.30% |
| QCOM230616C00145000 | 2023-03-29 9:31AM EDT | 145.00 | 1.76 | 1.62 | 1.75 | +0.40 | +29.41% | 1 | 11,706 | 32.37% |
| QCOM230616C00150000 | 2023-03-28 3:47PM EDT | 150.00 | 0.80 | 1.03 | 1.14 | 0.00 | - | 106 | 5,626 | 32.32% |
| QCOM230616C00155000 | 2023-03-28 3:22PM EDT | 155.00 | 0.49 | 0.64 | 0.70 | 0.00 | - | 187 | 2,556 | 32.02% |
| QCOM230616C00160000 | 2023-03-27 11:46AM EDT | 160.00 | 0.51 | 0.37 | 0.43 | 0.00 | - | 1 | 2,470 | 31.93% |
| QCOM230616C00165000 | 2023-03-27 3:24PM EDT | 165.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 1 | 885 | 31.89% |
| QCOM230616C00170000 | 2023-03-28 11:41AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 12.50% |
| QCOM230616C00175000 | 2023-03-17 2:40PM EDT | 175.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 1 | 1,267 | 32.72% |
| QCOM230616C00180000 | 2023-03-21 12:59PM EDT | 180.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 1,024 | 33.59% |
| QCOM230616C00185000 | 2023-03-24 11:15AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 12.50% |
| QCOM230616C00190000 | 2023-03-20 11:15AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 2,504 | 25.00% |
| QCOM230616C00195000 | 2023-03-02 11:00AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
| QCOM230616C00200000 | 2023-03-28 10:54AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 739 | 25.00% |
| QCOM230616C00210000 | 2023-03-22 10:05AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 25.00% |
| QCOM230616C00220000 | 2023-03-23 11:14AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 25.00% |
| QCOM230616C00230000 | 2023-03-22 9:59AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,078 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616P00055000 | 2023-03-16 2:36PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 25.00% |
| QCOM230616P00060000 | 2023-03-27 11:59AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| QCOM230616P00065000 | 2023-03-27 11:59AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| QCOM230616P00070000 | 2023-03-27 1:01PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 25.00% |
| QCOM230616P00075000 | 2023-03-28 9:54AM EDT | 75.00 | 0.27 | 0.20 | 0.22 | 0.00 | - | 1 | 960 | 54.59% |
| QCOM230616P00080000 | 2023-03-27 3:32PM EDT | 80.00 | 0.37 | 0.30 | 0.34 | 0.00 | - | 10 | 4,088 | 52.00% |
| QCOM230616P00085000 | 2023-03-28 9:54AM EDT | 85.00 | 0.64 | 0.47 | 0.51 | 0.00 | - | 2 | 4,546 | 50.17% |
| QCOM230616P00090000 | 2023-03-28 3:48PM EDT | 90.00 | 0.99 | 0.72 | 0.77 | 0.00 | - | 124 | 1,458 | 48.10% |
| QCOM230616P00095000 | 2023-03-28 2:24PM EDT | 95.00 | 1.51 | 1.08 | 1.14 | 0.00 | - | 15 | 3,303 | 46.12% |
| QCOM230616P00100000 | 2023-03-29 9:31AM EDT | 100.00 | 1.65 | 1.65 | 1.75 | -0.49 | -22.90% | 21 | 5,233 | 44.97% |
| QCOM230616P00105000 | 2023-03-29 9:31AM EDT | 105.00 | 2.30 | 2.39 | 2.51 | -0.75 | -24.59% | 1 | 4,303 | 43.27% |
| QCOM230616P00110000 | 2023-03-29 9:30AM EDT | 110.00 | 3.55 | 3.25 | 3.45 | -0.75 | -17.44% | 1 | 5,525 | 41.21% |
| QCOM230616P00115000 | 2023-03-29 9:31AM EDT | 115.00 | 4.65 | 4.65 | 4.80 | -1.20 | -20.51% | 1 | 3,929 | 39.78% |
| QCOM230616P00120000 | 2023-03-28 3:53PM EDT | 120.00 | 7.80 | 6.30 | 6.45 | 0.00 | - | 511 | 7,075 | 38.05% |
| QCOM230616P00125000 | 2023-03-28 3:38PM EDT | 125.00 | 10.45 | 8.40 | 8.65 | 0.00 | - | 382 | 4,069 | 36.94% |
| QCOM230616P00130000 | 2023-03-28 3:11PM EDT | 130.00 | 13.30 | 10.90 | 12.05 | 0.00 | - | 4 | 7,321 | 39.09% |
| QCOM230616P00135000 | 2023-03-28 3:54PM EDT | 135.00 | 16.70 | 14.15 | 15.10 | 0.00 | - | 13 | 2,452 | 37.96% |
| QCOM230616P00140000 | 2023-03-24 12:01PM EDT | 140.00 | 18.70 | 17.80 | 18.85 | 0.00 | - | 5 | 2,806 | 38.34% |
| QCOM230616P00145000 | 2023-03-28 11:13AM EDT | 145.00 | 24.25 | 21.65 | 22.80 | 0.00 | - | 3 | 934 | 38.22% |
| QCOM230616P00150000 | 2023-03-23 12:50PM EDT | 150.00 | 25.50 | 26.05 | 27.30 | 0.00 | - | 20 | 476 | 39.99% |
| QCOM230616P00155000 | 2023-03-27 1:30PM EDT | 155.00 | 30.60 | 30.65 | 32.05 | 0.00 | - | 27 | 146 | 42.64% |
| QCOM230616P00160000 | 2023-03-08 3:44PM EDT | 160.00 | 39.85 | 35.30 | 36.95 | 0.00 | - | 391 | 218 | 45.90% |
| QCOM230616P00165000 | 2023-03-01 4:12PM EDT | 165.00 | 41.55 | 40.35 | 41.80 | 0.00 | - | 200 | 1 | 48.46% |
| QCOM230616P00170000 | 2022-12-22 10:54AM EDT | 170.00 | 58.92 | 46.80 | 47.90 | 0.00 | - | 18 | 5 | 56.24% |
| QCOM230616P00175000 | 2023-02-06 2:00PM EDT | 175.00 | 41.80 | 53.50 | 54.30 | 0.00 | - | 3 | 0 | 70.22% |
| QCOM230616P00180000 | 2023-01-23 2:01PM EDT | 180.00 | 48.18 | 56.15 | 57.60 | 0.00 | - | 1 | 1 | 59.11% |
| QCOM230616P00185000 | 2023-01-04 11:02AM EDT | 185.00 | 74.55 | 47.40 | 49.65 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230616P00190000 | 2022-11-30 4:26PM EDT | 190.00 | 65.10 | 79.50 | 80.85 | 0.00 | - | 40 | 0 | 138.22% |
| QCOM230616P00195000 | 2022-10-04 1:48PM EDT | 195.00 | 73.30 | 89.35 | 90.35 | 0.00 | - | 3 | 17 | 162.67% |
| QCOM230616P00200000 | 2022-09-01 3:28PM EDT | 200.00 | 71.31 | 85.80 | 88.80 | 0.00 | - | 3 | 0 | 132.04% |
| QCOM230616P00210000 | 2022-09-21 10:36AM EDT | 210.00 | 82.20 | 96.10 | 97.65 | 0.00 | - | 1 | 0 | 136.49% |
| QCOM230616P00220000 | 2022-08-19 1:37PM EDT | 220.00 | 74.25 | 94.65 | 95.45 | 0.00 | - | 2 | 0 | 59.96% |
| QCOM230616P00230000 | 2022-08-25 3:44PM EDT | 230.00 | 85.05 | 108.05 | 110.45 | 0.00 | - | 2 | 0 | 104.81% |
© 2023 Yahoo. All rights reserved.
