QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230915C00055000 | 2023-01-03 3:16PM EST | 55.00 | 54.50 | 79.30 | 82.55 | 0.00 | - | - | 2 | 91.31% |
| QCOM230915C00065000 | 2022-12-22 3:34PM EST | 65.00 | 48.05 | 58.60 | 59.75 | 0.00 | - | - | 42 | 0.00% |
| QCOM230915C00070000 | 2023-02-03 9:30AM EST | 70.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM230915C00075000 | 2022-12-21 2:35PM EST | 75.00 | 43.40 | 49.45 | 50.70 | 0.00 | - | - | 18 | 0.00% |
| QCOM230915C00080000 | 2022-12-28 11:59AM EST | 80.00 | 33.11 | 55.10 | 56.15 | 0.00 | - | 6 | 30 | 56.18% |
| QCOM230915C00085000 | 2022-12-23 10:03AM EST | 85.00 | 30.40 | 41.10 | 42.00 | 0.00 | - | 6 | 14 | 0.00% |
| QCOM230915C00090000 | 2023-01-27 11:16AM EST | 90.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230915C00095000 | 2023-01-18 1:16PM EST | 95.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230915C00100000 | 2023-02-01 9:52AM EST | 100.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230915C00105000 | 2023-02-03 10:49AM EST | 105.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230915C00110000 | 2023-01-26 1:08PM EST | 110.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM230915C00115000 | 2023-02-02 3:55PM EST | 115.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230915C00120000 | 2023-02-06 11:18AM EST | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230915C00125000 | 2023-02-03 12:46PM EST | 125.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| QCOM230915C00130000 | 2023-02-06 3:10PM EST | 130.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM230915C00135000 | 2023-02-06 1:58PM EST | 135.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| QCOM230915C00140000 | 2023-02-06 11:12AM EST | 140.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| QCOM230915C00145000 | 2023-02-06 10:47AM EST | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM230915C00150000 | 2023-02-06 9:30AM EST | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM230915C00155000 | 2023-02-06 9:37AM EST | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM230915C00160000 | 2023-02-06 3:36PM EST | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QCOM230915C00165000 | 2023-02-06 3:46PM EST | 165.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QCOM230915C00170000 | 2023-02-06 3:01PM EST | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM230915C00175000 | 2023-02-06 3:23PM EST | 175.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QCOM230915C00180000 | 2023-02-06 9:40AM EST | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QCOM230915C00185000 | 2023-02-06 9:40AM EST | 185.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QCOM230915C00190000 | 2023-02-06 3:40PM EST | 190.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QCOM230915C00195000 | 2023-02-06 11:55AM EST | 195.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| QCOM230915C00200000 | 2023-02-06 9:37AM EST | 200.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230915P00055000 | 2023-02-02 2:47PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM230915P00060000 | 2023-02-03 10:52AM EST | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| QCOM230915P00065000 | 2023-02-02 3:40PM EST | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM230915P00070000 | 2023-02-06 3:56PM EST | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM230915P00075000 | 2023-02-01 3:33PM EST | 75.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM230915P00080000 | 2023-02-06 11:15AM EST | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM230915P00085000 | 2023-02-01 3:09PM EST | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM230915P00090000 | 2023-02-06 3:30PM EST | 90.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM230915P00095000 | 2023-02-06 1:38PM EST | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM230915P00100000 | 2023-02-06 12:02PM EST | 100.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QCOM230915P00105000 | 2023-02-06 1:36PM EST | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QCOM230915P00110000 | 2023-02-03 3:54PM EST | 110.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| QCOM230915P00115000 | 2023-02-06 9:43AM EST | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QCOM230915P00120000 | 2023-02-06 10:53AM EST | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| QCOM230915P00125000 | 2023-02-06 10:53AM EST | 125.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| QCOM230915P00130000 | 2023-02-06 11:20AM EST | 130.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QCOM230915P00135000 | 2023-02-06 10:27AM EST | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QCOM230915P00140000 | 2023-02-06 9:39AM EST | 140.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM230915P00145000 | 2023-02-02 3:34PM EST | 145.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM230915P00150000 | 2023-02-02 12:18PM EST | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230915P00155000 | 2023-02-03 11:22AM EST | 155.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230915P00160000 | 2023-01-06 11:02AM EST | 160.00 | 48.50 | 28.55 | 29.30 | 0.00 | - | 6 | 6 | 23.79% |
| QCOM230915P00165000 | 2023-01-12 3:16PM EST | 165.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230915P00170000 | 2022-12-28 10:21AM EST | 170.00 | 60.25 | 38.15 | 38.95 | 0.00 | - | - | 0 | 27.06% |
| QCOM230915P00175000 | 2022-11-15 3:22PM EST | 175.00 | 50.80 | 53.60 | 54.35 | 0.00 | - | 1 | 1 | 59.64% |
© 2023 Yahoo. All rights reserved.
