QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM231020C00060000 | 2023-06-01 3:06PM EDT | 60.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM231020C00065000 | 2023-05-03 9:36AM EDT | 65.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM231020C00075000 | 2023-05-17 12:06PM EDT | 75.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM231020C00080000 | 2023-06-01 3:13PM EDT | 80.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM231020C00085000 | 2023-05-23 10:08AM EDT | 85.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM231020C00090000 | 2023-05-31 11:11AM EDT | 90.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM231020C00095000 | 2023-06-01 11:25AM EDT | 95.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM231020C00100000 | 2023-06-01 11:10AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM231020C00105000 | 2023-06-01 2:10PM EDT | 105.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM231020C00110000 | 2023-06-01 2:37PM EDT | 110.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM231020C00115000 | 2023-06-01 3:37PM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM231020C00120000 | 2023-06-01 3:45PM EDT | 120.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| QCOM231020C00125000 | 2023-06-01 3:20PM EDT | 125.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QCOM231020C00130000 | 2023-06-01 3:57PM EDT | 130.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| QCOM231020C00135000 | 2023-06-01 3:55PM EDT | 135.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QCOM231020C00140000 | 2023-06-01 3:51PM EDT | 140.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| QCOM231020C00145000 | 2023-06-01 3:48PM EDT | 145.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QCOM231020C00150000 | 2023-06-01 3:39PM EDT | 150.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QCOM231020C00155000 | 2023-06-01 3:53PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QCOM231020C00160000 | 2023-05-31 10:22AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QCOM231020C00165000 | 2023-05-31 9:43AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM231020C00170000 | 2023-05-31 9:48AM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QCOM231020C00175000 | 2023-05-31 9:35AM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QCOM231020C00180000 | 2023-06-01 12:35PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QCOM231020C00185000 | 2023-05-04 9:34AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM231020C00190000 | 2023-06-01 1:29PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM231020C00195000 | 2023-06-01 1:29PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM231020P00055000 | 2023-05-31 3:14PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QCOM231020P00060000 | 2023-06-01 10:58AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QCOM231020P00065000 | 2023-05-31 3:48PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM231020P00070000 | 2023-06-01 2:31PM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM231020P00075000 | 2023-05-25 3:44PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QCOM231020P00080000 | 2023-06-01 2:20PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM231020P00085000 | 2023-06-01 2:34PM EDT | 85.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| QCOM231020P00090000 | 2023-06-01 2:34PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QCOM231020P00095000 | 2023-06-01 2:21PM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QCOM231020P00100000 | 2023-06-01 12:30PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QCOM231020P00105000 | 2023-06-01 1:40PM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QCOM231020P00110000 | 2023-06-01 1:45PM EDT | 110.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QCOM231020P00115000 | 2023-06-01 1:44PM EDT | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QCOM231020P00120000 | 2023-06-01 1:24PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QCOM231020P00125000 | 2023-06-01 3:56PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM231020P00130000 | 2023-05-30 1:37PM EDT | 130.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QCOM231020P00135000 | 2023-05-26 11:55AM EDT | 135.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM231020P00140000 | 2023-05-31 3:45PM EDT | 140.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QCOM231020P00145000 | 2023-05-31 11:35AM EDT | 145.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM231020P00150000 | 2023-05-30 3:46PM EDT | 150.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM231020P00165000 | 2023-03-23 10:31AM EDT | 165.00 | 40.55 | 46.95 | 47.70 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.