QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119C00055000 | 2023-01-31 3:08PM EST | 55.00 | 78.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240119C00060000 | 2022-12-16 12:26PM EST | 60.00 | 57.00 | 60.65 | 63.00 | 0.00 | - | 2 | 6 | 0.00% |
| QCOM240119C00065000 | 2023-02-03 1:51PM EST | 65.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240119C00070000 | 2023-01-31 2:22PM EST | 70.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119C00075000 | 2023-01-31 2:22PM EST | 75.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119C00080000 | 2023-02-07 1:09PM EST | 80.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240119C00085000 | 2023-01-17 9:42AM EST | 85.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119C00090000 | 2023-02-08 11:17AM EST | 90.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240119C00095000 | 2023-02-02 3:18PM EST | 95.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240119C00100000 | 2023-02-08 1:27PM EST | 100.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119C00105000 | 2023-02-02 12:26PM EST | 105.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119C00110000 | 2023-02-07 12:39PM EST | 110.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240119C00115000 | 2023-02-08 9:47AM EST | 115.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119C00120000 | 2023-02-08 3:02PM EST | 120.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240119C00125000 | 2023-02-07 3:13PM EST | 125.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119C00130000 | 2023-02-08 2:28PM EST | 130.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240119C00135000 | 2023-02-08 2:42PM EST | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| QCOM240119C00140000 | 2023-02-08 1:09PM EST | 140.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| QCOM240119C00145000 | 2023-02-08 2:12PM EST | 145.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QCOM240119C00150000 | 2023-02-08 3:47PM EST | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| QCOM240119C00155000 | 2023-02-08 3:46PM EST | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QCOM240119C00160000 | 2023-02-08 3:13PM EST | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QCOM240119C00165000 | 2023-02-08 2:27PM EST | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QCOM240119C00170000 | 2023-02-08 12:11PM EST | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM240119C00175000 | 2023-02-08 12:16PM EST | 175.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QCOM240119C00180000 | 2023-02-08 11:13AM EST | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM240119C00185000 | 2023-02-08 12:12PM EST | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM240119C00190000 | 2023-02-08 12:22PM EST | 190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM240119C00195000 | 2023-02-06 2:43PM EST | 195.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM240119C00200000 | 2023-02-08 12:17PM EST | 200.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM240119C00210000 | 2023-02-03 2:00PM EST | 210.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QCOM240119C00220000 | 2023-02-08 3:01PM EST | 220.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240119C00230000 | 2023-02-03 3:47PM EST | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QCOM240119C00240000 | 2023-02-06 9:47AM EST | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QCOM240119C00250000 | 2023-02-03 10:17AM EST | 250.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QCOM240119C00260000 | 2023-02-06 1:36PM EST | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM240119C00270000 | 2023-02-07 3:48PM EST | 270.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240119C00280000 | 2023-02-03 1:41PM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119P00055000 | 2023-02-07 10:56AM EST | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240119P00060000 | 2023-02-08 10:27AM EST | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QCOM240119P00065000 | 2023-02-03 1:47PM EST | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QCOM240119P00070000 | 2023-02-08 2:58PM EST | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240119P00075000 | 2023-02-08 3:22PM EST | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QCOM240119P00080000 | 2023-02-08 2:58PM EST | 80.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240119P00085000 | 2023-02-07 10:20AM EST | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM240119P00090000 | 2023-02-08 3:51PM EST | 90.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QCOM240119P00095000 | 2023-02-08 3:51PM EST | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM240119P00100000 | 2023-02-08 3:50PM EST | 100.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QCOM240119P00105000 | 2023-02-08 2:05PM EST | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM240119P00110000 | 2023-02-08 1:41PM EST | 110.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QCOM240119P00115000 | 2023-02-08 11:22AM EST | 115.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM240119P00120000 | 2023-02-08 9:30AM EST | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QCOM240119P00125000 | 2023-02-08 10:18AM EST | 125.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM240119P00130000 | 2023-02-08 1:47PM EST | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| QCOM240119P00135000 | 2023-02-08 10:31AM EST | 135.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240119P00140000 | 2023-02-08 10:52AM EST | 140.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00145000 | 2023-02-08 3:01PM EST | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QCOM240119P00150000 | 2023-02-08 1:17PM EST | 150.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240119P00155000 | 2023-02-03 11:39AM EST | 155.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00160000 | 2023-02-08 2:42PM EST | 160.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240119P00165000 | 2023-02-08 2:42PM EST | 165.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119P00170000 | 2023-02-07 3:09PM EST | 170.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240119P00175000 | 2023-02-02 11:28AM EST | 175.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240119P00180000 | 2023-02-02 11:50AM EST | 180.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00185000 | 2022-12-16 11:50AM EST | 185.00 | 71.47 | 63.95 | 66.20 | 0.00 | - | 5 | 0 | 53.04% |
| QCOM240119P00190000 | 2023-02-06 12:21PM EST | 190.00 | 57.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240119P00195000 | 2022-11-03 10:43AM EST | 195.00 | 91.35 | 68.90 | 70.20 | 0.00 | - | 1 | 58 | 45.71% |
| QCOM240119P00200000 | 2023-02-02 9:42AM EST | 200.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240119P00210000 | 2022-11-30 3:24PM EST | 210.00 | 85.55 | 98.40 | 101.20 | 0.00 | - | 180 | 0 | 81.66% |
| QCOM240119P00220000 | 2022-09-02 10:16AM EST | 220.00 | 88.69 | 104.70 | 109.50 | 0.00 | - | 1 | 0 | 79.37% |
| QCOM240119P00230000 | 2022-09-02 10:16AM EST | 230.00 | 98.47 | 114.80 | 119.50 | 0.00 | - | 1 | 0 | 82.37% |
| QCOM240119P00240000 | 2022-05-17 1:08PM EST | 240.00 | 103.46 | 117.65 | 121.30 | 0.00 | - | 1 | 5 | 68.63% |
| QCOM240119P00250000 | 2023-02-01 10:24AM EST | 250.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00260000 | 2023-01-31 11:37AM EST | 260.00 | 126.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00270000 | 2022-02-01 10:04AM EST | 270.00 | 107.00 | 109.00 | 113.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM240119P00280000 | 2022-07-26 11:58AM EST | 280.00 | 130.00 | 134.65 | 136.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
