QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616C00065000 | 2022-08-10 12:38PM EDT | 65.00 | 81.57 | 81.30 | 83.45 | -4.61 | -5.35% | 1 | 13 | 58.47% |
| QCOM230616C00070000 | 2022-07-28 12:57PM EDT | 70.00 | 78.05 | 76.55 | 79.30 | 0.00 | - | 2 | 11 | 60.21% |
| QCOM230616C00075000 | 2022-08-02 11:58AM EDT | 75.00 | 74.82 | 72.70 | 74.40 | 0.00 | - | 1 | 4 | 50.24% |
| QCOM230616C00080000 | 2022-08-01 11:33AM EDT | 80.00 | 70.39 | 68.40 | 69.65 | 0.00 | - | 2 | 36 | 53.02% |
| QCOM230616C00085000 | 2022-07-29 10:26AM EDT | 85.00 | 61.70 | 64.40 | 65.30 | 0.00 | - | 2 | 17 | 51.97% |
| QCOM230616C00090000 | 2022-08-10 12:51PM EDT | 90.00 | 59.12 | 59.40 | 61.00 | +2.42 | +4.27% | 33 | 78 | 50.73% |
| QCOM230616C00095000 | 2022-08-10 12:51PM EDT | 95.00 | 54.95 | 55.80 | 56.85 | -2.06 | -3.61% | 33 | 33 | 49.72% |
| QCOM230616C00100000 | 2022-08-09 10:07AM EDT | 100.00 | 48.97 | 51.90 | 52.75 | 0.00 | - | 1 | 73 | 48.52% |
| QCOM230616C00105000 | 2022-08-10 3:50PM EDT | 105.00 | 47.90 | 47.95 | 48.65 | -1.16 | -2.36% | 377 | 254 | 47.02% |
| QCOM230616C00110000 | 2022-07-07 11:24AM EDT | 110.00 | 33.80 | 47.20 | 48.00 | 0.00 | - | 10 | 18 | 53.49% |
| QCOM230616C00115000 | 2022-07-28 3:37PM EDT | 115.00 | 40.80 | 39.75 | 41.05 | 0.00 | - | 3 | 53 | 44.86% |
| QCOM230616C00120000 | 2022-08-04 12:35PM EDT | 120.00 | 39.15 | 36.95 | 37.50 | 0.00 | - | 2 | 85 | 43.92% |
| QCOM230616C00125000 | 2022-08-10 10:04AM EDT | 125.00 | 32.38 | 33.25 | 34.10 | +2.18 | +7.22% | 4 | 112 | 43.01% |
| QCOM230616C00130000 | 2022-08-04 3:53PM EDT | 130.00 | 34.07 | 30.30 | 30.90 | 0.00 | - | 1 | 795 | 42.21% |
| QCOM230616C00135000 | 2022-08-05 11:50AM EDT | 135.00 | 28.64 | 27.30 | 27.85 | 0.00 | - | 11 | 1,346 | 41.39% |
| QCOM230616C00140000 | 2022-08-08 12:50PM EDT | 140.00 | 25.77 | 24.55 | 25.10 | 0.00 | - | 2 | 387 | 40.85% |
| QCOM230616C00145000 | 2022-08-10 12:42PM EDT | 145.00 | 21.50 | 22.05 | 22.50 | +1.10 | +5.39% | 4 | 664 | 40.26% |
| QCOM230616C00150000 | 2022-08-10 12:38PM EDT | 150.00 | 19.00 | 19.65 | 20.05 | -0.50 | -2.56% | 1 | 693 | 39.63% |
| QCOM230616C00155000 | 2022-08-09 2:00PM EDT | 155.00 | 15.65 | 17.30 | 17.85 | 0.00 | - | 23 | 1,370 | 39.15% |
| QCOM230616C00160000 | 2022-08-10 12:34PM EDT | 160.00 | 14.95 | 15.35 | 15.80 | +0.81 | +5.73% | 2 | 669 | 38.65% |
| QCOM230616C00165000 | 2022-08-09 12:11PM EDT | 165.00 | 11.95 | 13.50 | 13.95 | 0.00 | - | 14 | 212 | 38.21% |
| QCOM230616C00170000 | 2022-08-10 2:23PM EDT | 170.00 | 11.65 | 11.85 | 12.30 | -0.75 | -6.05% | 12 | 302 | 37.85% |
| QCOM230616C00175000 | 2022-08-10 2:22PM EDT | 175.00 | 10.20 | 10.35 | 10.80 | -1.80 | -15.00% | 32 | 794 | 37.49% |
| QCOM230616C00180000 | 2022-08-05 1:18PM EDT | 180.00 | 10.89 | 9.10 | 9.45 | 0.00 | - | 2 | 434 | 37.15% |
| QCOM230616C00185000 | 2022-08-08 2:12PM EDT | 185.00 | 8.47 | 8.05 | 8.30 | 0.00 | - | 8 | 219 | 36.95% |
| QCOM230616C00190000 | 2022-08-10 12:38PM EDT | 190.00 | 6.73 | 7.00 | 7.25 | +0.68 | +11.24% | 3 | 1,441 | 36.71% |
| QCOM230616C00195000 | 2022-08-09 2:48PM EDT | 195.00 | 5.36 | 6.05 | 6.30 | 0.00 | - | 2 | 211 | 36.45% |
| QCOM230616C00200000 | 2022-08-09 2:17PM EDT | 200.00 | 4.55 | 5.30 | 5.50 | 0.00 | - | 6 | 587 | 36.30% |
| QCOM230616C00210000 | 2022-08-10 12:34PM EDT | 210.00 | 3.85 | 3.95 | 4.15 | +0.50 | +14.93% | 1 | 391 | 35.96% |
| QCOM230616C00220000 | 2022-08-10 2:40PM EDT | 220.00 | 2.95 | 2.92 | 3.20 | -0.30 | -9.23% | 2 | 340 | 35.96% |
| QCOM230616C00230000 | 2022-08-09 3:50PM EDT | 230.00 | 2.02 | 2.23 | 2.46 | 0.00 | - | 14 | 775 | 35.94% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230616P00065000 | 2022-08-04 3:45PM EDT | 65.00 | 1.12 | 0.80 | 1.42 | 0.00 | - | 1 | 35 | 55.13% |
| QCOM230616P00070000 | 2022-08-03 10:01AM EDT | 70.00 | 1.43 | 1.11 | 1.95 | 0.00 | - | 1 | 350 | 54.44% |
| QCOM230616P00075000 | 2022-08-09 2:41PM EDT | 75.00 | 1.98 | 1.59 | 2.00 | 0.00 | - | 1 | 145 | 52.03% |
| QCOM230616P00080000 | 2022-07-28 1:46PM EDT | 80.00 | 2.35 | 1.89 | 2.50 | 0.00 | - | 2 | 517 | 50.34% |
| QCOM230616P00085000 | 2022-07-29 12:07PM EDT | 85.00 | 3.10 | 2.53 | 2.87 | 0.00 | - | 11 | 148 | 49.83% |
| QCOM230616P00090000 | 2022-08-09 12:29PM EDT | 90.00 | 3.75 | 3.10 | 3.35 | 0.00 | - | 2 | 423 | 47.89% |
| QCOM230616P00095000 | 2022-08-10 12:35PM EDT | 95.00 | 4.00 | 3.75 | 4.00 | -0.10 | -2.44% | 1 | 755 | 46.45% |
| QCOM230616P00100000 | 2022-08-10 12:34PM EDT | 100.00 | 4.80 | 4.45 | 4.75 | -0.50 | -9.43% | 1 | 1,566 | 45.09% |
| QCOM230616P00105000 | 2022-08-10 12:37PM EDT | 105.00 | 5.75 | 5.40 | 5.70 | -0.43 | -6.96% | 1 | 291 | 44.09% |
| QCOM230616P00110000 | 2022-08-10 12:34PM EDT | 110.00 | 6.80 | 6.35 | 6.70 | -0.05 | -0.73% | 1 | 332 | 42.87% |
| QCOM230616P00115000 | 2022-08-10 12:34PM EDT | 115.00 | 8.00 | 7.60 | 7.85 | -0.80 | -9.09% | 1 | 350 | 41.76% |
| QCOM230616P00120000 | 2022-08-10 1:30PM EDT | 120.00 | 9.41 | 8.95 | 9.30 | -0.09 | -0.95% | 5 | 2,869 | 41.06% |
| QCOM230616P00125000 | 2022-08-09 10:34AM EDT | 125.00 | 11.75 | 10.45 | 10.70 | 0.00 | - | 5 | 1,527 | 39.88% |
| QCOM230616P00130000 | 2022-08-09 3:54PM EDT | 130.00 | 13.70 | 12.15 | 12.45 | 0.00 | - | 11 | 640 | 39.15% |
| QCOM230616P00135000 | 2022-08-10 3:47PM EDT | 135.00 | 14.20 | 14.05 | 14.35 | -1.45 | -9.27% | 5 | 978 | 38.37% |
| QCOM230616P00140000 | 2022-08-10 3:47PM EDT | 140.00 | 16.37 | 16.15 | 16.55 | -2.03 | -11.03% | 3 | 1,599 | 37.83% |
| QCOM230616P00145000 | 2022-08-09 3:37PM EDT | 145.00 | 20.75 | 18.40 | 18.75 | 0.00 | - | 151 | 590 | 36.95% |
| QCOM230616P00150000 | 2022-08-10 2:30PM EDT | 150.00 | 21.65 | 20.90 | 21.30 | -0.46 | -2.08% | 21 | 280 | 36.37% |
| QCOM230616P00155000 | 2022-08-05 12:02PM EDT | 155.00 | 23.60 | 23.60 | 24.20 | 0.00 | - | 1 | 522 | 36.11% |
| QCOM230616P00160000 | 2022-08-08 10:28AM EDT | 160.00 | 26.40 | 26.50 | 27.20 | 0.00 | - | 1 | 598 | 35.68% |
| QCOM230616P00165000 | 2022-07-25 1:48PM EDT | 165.00 | 29.20 | 29.55 | 30.35 | 0.00 | - | 1 | 132 | 35.21% |
| QCOM230616P00170000 | 2022-08-05 2:08PM EDT | 170.00 | 31.95 | 32.85 | 33.55 | 0.00 | - | 2 | 136 | 34.50% |
| QCOM230616P00175000 | 2022-07-14 1:29PM EDT | 175.00 | 44.15 | 36.35 | 37.25 | 0.00 | - | 8 | 321 | 34.44% |
| QCOM230616P00180000 | 2022-08-08 10:29AM EDT | 180.00 | 39.65 | 39.95 | 40.75 | 0.00 | - | 2 | 90 | 33.67% |
| QCOM230616P00185000 | 2022-07-21 12:08PM EDT | 185.00 | 41.30 | 43.65 | 44.40 | 0.00 | - | 9 | 33 | 32.86% |
| QCOM230616P00190000 | 2022-08-05 2:08PM EDT | 190.00 | 46.25 | 47.60 | 48.60 | 0.00 | - | 11 | 16 | 32.98% |
| QCOM230616P00195000 | 2022-07-20 10:57AM EDT | 195.00 | 51.00 | 51.80 | 52.45 | 0.00 | - | 7 | 13 | 31.96% |
| QCOM230616P00200000 | 2022-06-29 10:33AM EDT | 200.00 | 72.90 | 59.35 | 59.95 | 0.00 | - | 4 | 7 | 39.75% |
| QCOM230616P00210000 | 2022-07-14 1:22PM EDT | 210.00 | 73.60 | 64.60 | 65.45 | 0.00 | - | 1 | 21 | 30.75% |
| QCOM230616P00220000 | 2022-07-14 1:26PM EDT | 220.00 | 82.85 | 73.95 | 74.90 | 0.00 | - | - | 1 | 31.35% |
| QCOM230616P00230000 | 2022-06-16 3:03PM EDT | 230.00 | 110.00 | 86.80 | 88.10 | 0.00 | - | 2 | 1 | 44.28% |
© 2022 Yahoo. All rights reserved.
