QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119C00065000 | 2022-08-09 12:07PM EDT | 65.00 | 79.15 | 78.15 | 79.45 | -7.72 | -8.89% | 2 | 157 | 47.08% |
| QCOM240119C00070000 | 2022-08-04 3:09PM EDT | 70.00 | 82.50 | 74.10 | 75.30 | 0.00 | - | 5 | 38 | 47.53% |
| QCOM240119C00075000 | 2022-08-04 11:11AM EDT | 75.00 | 76.50 | 69.85 | 70.80 | 0.00 | - | 25 | 112 | 45.81% |
| QCOM240119C00080000 | 2022-08-03 3:36PM EDT | 80.00 | 73.28 | 65.90 | 66.90 | 0.00 | - | 1 | 148 | 46.09% |
| QCOM240119C00085000 | 2022-08-05 1:59PM EDT | 85.00 | 69.55 | 62.10 | 62.85 | 0.00 | - | 7 | 45 | 45.33% |
| QCOM240119C00090000 | 2022-07-25 9:59AM EDT | 90.00 | 69.10 | 58.15 | 59.05 | 0.00 | - | 7 | 150 | 44.95% |
| QCOM240119C00095000 | 2022-08-05 1:11PM EDT | 95.00 | 62.00 | 54.40 | 55.40 | 0.00 | - | 10 | 70 | 44.59% |
| QCOM240119C00100000 | 2022-08-09 12:01PM EDT | 100.00 | 51.45 | 50.85 | 51.65 | -4.61 | -8.22% | 1 | 696 | 43.68% |
| QCOM240119C00105000 | 2022-08-08 1:41PM EDT | 105.00 | 52.55 | 47.30 | 48.35 | 0.00 | - | 7 | 100 | 43.49% |
| QCOM240119C00110000 | 2022-08-09 11:40AM EDT | 110.00 | 45.00 | 44.00 | 44.95 | -5.75 | -11.33% | 2 | 560 | 42.79% |
| QCOM240119C00115000 | 2022-08-09 9:42AM EDT | 115.00 | 44.39 | 40.80 | 41.60 | -1.61 | -3.50% | 5 | 425 | 41.96% |
| QCOM240119C00120000 | 2022-08-08 3:15PM EDT | 120.00 | 42.15 | 37.85 | 38.55 | 0.00 | - | 17 | 1,011 | 41.45% |
| QCOM240119C00125000 | 2022-08-09 10:39AM EDT | 125.00 | 36.41 | 35.00 | 35.65 | -3.24 | -8.17% | 2 | 696 | 40.96% |
| QCOM240119C00130000 | 2022-08-09 11:42AM EDT | 130.00 | 33.00 | 32.25 | 32.85 | -3.25 | -8.97% | 1 | 1,131 | 40.41% |
| QCOM240119C00135000 | 2022-08-09 12:29PM EDT | 135.00 | 29.59 | 29.60 | 30.25 | -6.41 | -17.81% | 7 | 1,131 | 39.96% |
| QCOM240119C00140000 | 2022-08-09 11:57AM EDT | 140.00 | 27.70 | 27.10 | 27.85 | -2.95 | -9.62% | 5 | 1,498 | 39.61% |
| QCOM240119C00145000 | 2022-08-08 3:15PM EDT | 145.00 | 28.25 | 24.95 | 25.45 | 0.00 | - | 6 | 1,365 | 39.05% |
| QCOM240119C00150000 | 2022-08-09 12:06PM EDT | 150.00 | 23.30 | 22.80 | 23.40 | -2.84 | -10.86% | 167 | 2,952 | 38.82% |
| QCOM240119C00155000 | 2022-08-09 12:35PM EDT | 155.00 | 20.92 | 20.85 | 21.55 | -4.33 | -17.15% | 4 | 1,111 | 38.69% |
| QCOM240119C00160000 | 2022-08-09 12:35PM EDT | 160.00 | 19.07 | 19.10 | 19.65 | -3.18 | -14.29% | 2 | 2,153 | 38.30% |
| QCOM240119C00165000 | 2022-08-08 2:13PM EDT | 165.00 | 20.20 | 17.50 | 17.95 | 0.00 | - | 33 | 952 | 38.03% |
| QCOM240119C00170000 | 2022-08-08 1:16PM EDT | 170.00 | 18.75 | 15.95 | 16.30 | 0.00 | - | 11 | 928 | 37.66% |
| QCOM240119C00175000 | 2022-08-04 2:07PM EDT | 175.00 | 18.15 | 14.40 | 14.90 | 0.00 | - | 7 | 1,189 | 37.50% |
| QCOM240119C00180000 | 2022-08-09 11:53AM EDT | 180.00 | 13.45 | 13.10 | 13.55 | -2.52 | -15.78% | 2 | 1,263 | 37.25% |
| QCOM240119C00185000 | 2022-08-09 12:15PM EDT | 185.00 | 12.00 | 11.90 | 12.30 | -2.61 | -17.86% | 16 | 605 | 37.01% |
| QCOM240119C00190000 | 2022-08-09 11:57AM EDT | 190.00 | 11.05 | 10.90 | 11.15 | -3.05 | -21.63% | 2 | 1,327 | 36.77% |
| QCOM240119C00195000 | 2022-08-08 10:10AM EDT | 195.00 | 12.35 | 9.75 | 10.15 | 0.00 | - | 1 | 353 | 36.64% |
| QCOM240119C00200000 | 2022-08-09 11:37AM EDT | 200.00 | 9.30 | 8.85 | 9.25 | -1.20 | -11.43% | 2 | 2,263 | 36.54% |
| QCOM240119C00210000 | 2022-08-08 10:39AM EDT | 210.00 | 9.20 | 7.30 | 7.55 | 0.00 | - | 50 | 728 | 36.13% |
| QCOM240119C00220000 | 2022-08-09 11:31AM EDT | 220.00 | 6.45 | 6.10 | 6.25 | -1.30 | -16.77% | 38 | 1,126 | 35.97% |
| QCOM240119C00230000 | 2022-08-09 10:45AM EDT | 230.00 | 5.38 | 5.05 | 5.25 | -0.77 | -12.52% | 1 | 478 | 36.01% |
| QCOM240119C00240000 | 2022-08-05 12:51PM EDT | 240.00 | 5.50 | 4.15 | 4.35 | 0.00 | - | 14 | 1,855 | 35.90% |
| QCOM240119C00250000 | 2022-08-09 11:02AM EDT | 250.00 | 3.65 | 3.40 | 3.65 | -1.10 | -23.16% | 41 | 752 | 35.92% |
| QCOM240119C00260000 | 2022-08-09 12:10PM EDT | 260.00 | 2.85 | 2.74 | 3.05 | -0.90 | -24.00% | 1 | 192 | 35.90% |
| QCOM240119C00270000 | 2022-08-09 12:10PM EDT | 270.00 | 2.50 | 2.30 | 2.55 | +0.05 | +2.04% | 1 | 288 | 35.87% |
| QCOM240119C00280000 | 2022-08-05 11:05AM EDT | 280.00 | 2.50 | 1.92 | 2.21 | 0.00 | - | 4 | 1,382 | 36.13% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119P00065000 | 2022-07-29 10:19AM EDT | 65.00 | 2.25 | 2.06 | 2.28 | 0.00 | - | 51 | 1,250 | 48.61% |
| QCOM240119P00070000 | 2022-08-09 11:05AM EDT | 70.00 | 2.70 | 2.59 | 2.82 | +0.16 | +6.30% | 1 | 466 | 47.34% |
| QCOM240119P00075000 | 2022-08-09 11:35AM EDT | 75.00 | 3.30 | 3.20 | 3.45 | +0.30 | +10.00% | 1 | 1,036 | 46.18% |
| QCOM240119P00080000 | 2022-08-08 11:43AM EDT | 80.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 152 | 45.18% |
| QCOM240119P00085000 | 2022-08-08 11:07AM EDT | 85.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 20 | 496 | 44.06% |
| QCOM240119P00090000 | 2022-08-08 2:39PM EDT | 90.00 | 5.45 | 5.70 | 5.95 | 0.00 | - | 87 | 1,532 | 43.13% |
| QCOM240119P00095000 | 2022-08-05 3:12PM EDT | 95.00 | 6.00 | 6.70 | 7.05 | 0.00 | - | 1 | 1,010 | 42.32% |
| QCOM240119P00100000 | 2022-08-09 12:34PM EDT | 100.00 | 8.10 | 7.95 | 8.15 | +0.60 | +8.00% | 4 | 1,652 | 41.26% |
| QCOM240119P00105000 | 2022-08-05 1:22PM EDT | 105.00 | 8.10 | 9.25 | 9.50 | 0.00 | - | 4 | 2,261 | 40.52% |
| QCOM240119P00110000 | 2022-08-08 2:48PM EDT | 110.00 | 10.00 | 10.55 | 10.85 | 0.00 | - | 141 | 3,186 | 39.54% |
| QCOM240119P00115000 | 2022-08-05 12:54PM EDT | 115.00 | 10.87 | 12.15 | 12.45 | 0.00 | - | 2 | 4,019 | 38.81% |
| QCOM240119P00120000 | 2022-08-05 3:13PM EDT | 120.00 | 12.30 | 13.95 | 14.25 | 0.00 | - | 20 | 2,754 | 38.21% |
| QCOM240119P00125000 | 2022-08-08 9:55AM EDT | 125.00 | 13.90 | 15.75 | 16.10 | 0.00 | - | 3 | 2,140 | 37.45% |
| QCOM240119P00130000 | 2022-08-05 2:33PM EDT | 130.00 | 15.98 | 17.80 | 18.20 | 0.00 | - | 14 | 2,452 | 36.88% |
| QCOM240119P00135000 | 2022-08-08 11:07AM EDT | 135.00 | 18.05 | 20.00 | 20.35 | 0.00 | - | 1 | 4,898 | 36.15% |
| QCOM240119P00140000 | 2022-08-09 10:15AM EDT | 140.00 | 22.32 | 22.40 | 22.75 | +2.12 | +10.50% | 1 | 2,347 | 35.59% |
| QCOM240119P00145000 | 2022-08-03 3:33PM EDT | 145.00 | 25.25 | 24.85 | 25.30 | +2.75 | +12.22% | 7 | 1,279 | 35.04% |
| QCOM240119P00150000 | 2022-08-05 11:10AM EDT | 150.00 | 24.70 | 27.65 | 28.05 | 0.00 | - | 4 | 1,044 | 34.56% |
| QCOM240119P00155000 | 2022-08-04 2:13PM EDT | 155.00 | 27.95 | 30.45 | 31.00 | 0.00 | - | 79 | 841 | 34.16% |
| QCOM240119P00160000 | 2022-08-05 1:58PM EDT | 160.00 | 29.95 | 33.50 | 34.05 | 0.00 | - | 350 | 2,585 | 33.69% |
| QCOM240119P00165000 | 2022-08-09 10:15AM EDT | 165.00 | 36.30 | 36.65 | 37.25 | +2.75 | +8.20% | 25 | 1,600 | 33.24% |
| QCOM240119P00170000 | 2022-08-08 11:40AM EDT | 170.00 | 37.50 | 39.90 | 40.50 | 0.00 | - | 4 | 254 | 32.66% |
| QCOM240119P00175000 | 2022-07-28 12:54PM EDT | 175.00 | 41.55 | 43.35 | 43.90 | 0.00 | - | 2 | 693 | 32.10% |
| QCOM240119P00180000 | 2022-07-29 11:27AM EDT | 180.00 | 48.27 | 47.00 | 47.45 | 0.00 | - | 10 | 164 | 31.57% |
| QCOM240119P00185000 | 2022-07-27 3:50PM EDT | 185.00 | 45.88 | 50.70 | 51.25 | 0.00 | - | 1 | 102 | 31.23% |
| QCOM240119P00190000 | 2022-08-08 10:46AM EDT | 190.00 | 50.57 | 54.65 | 55.25 | 0.00 | - | 1 | 196 | 31.06% |
| QCOM240119P00195000 | 2022-07-11 12:35PM EDT | 195.00 | 66.25 | 58.45 | 59.05 | 0.00 | - | 3 | 32 | 30.33% |
| QCOM240119P00200000 | 2022-08-04 12:07PM EDT | 200.00 | 58.10 | 62.65 | 63.25 | 0.00 | - | 81 | 439 | 30.15% |
| QCOM240119P00210000 | 2022-06-17 11:17AM EDT | 210.00 | 90.56 | 71.45 | 74.30 | 0.00 | - | 5 | 39 | 34.65% |
| QCOM240119P00220000 | 2022-06-17 11:17AM EDT | 220.00 | 100.11 | 80.55 | 82.20 | 0.00 | - | 5 | 72 | 32.65% |
| QCOM240119P00230000 | 2022-06-30 1:21PM EDT | 230.00 | 102.55 | 86.40 | 87.85 | 0.00 | - | 2 | 10 | 19.41% |
| QCOM240119P00240000 | 2022-05-17 2:08PM EDT | 240.00 | 103.46 | 117.65 | 121.30 | 0.00 | - | 1 | 5 | 66.49% |
| QCOM240119P00250000 | 2022-06-17 11:48AM EDT | 250.00 | 129.50 | 107.80 | 110.05 | 0.00 | - | 1 | 0 | 32.68% |
| QCOM240119P00260000 | 2022-07-14 1:14PM EDT | 260.00 | 121.90 | 117.45 | 118.75 | 0.00 | - | 1 | 5 | 29.33% |
| QCOM240119P00270000 | 2022-02-01 11:04AM EDT | 270.00 | 107.00 | 109.00 | 113.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM240119P00280000 | 2022-07-26 12:58PM EDT | 280.00 | 130.00 | 137.40 | 138.90 | 0.00 | - | 1 | 1 | 32.74% |
© 2022 Yahoo. All rights reserved.
