QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119C00055000 | 2023-05-30 2:35PM EDT | 55.00 | 60.42 | 61.30 | 62.00 | 0.00 | - | 1 | 21 | 60.91% |
| QCOM240119C00060000 | 2023-05-26 12:17PM EDT | 60.00 | 48.87 | 56.50 | 57.20 | 0.00 | - | 1 | 22 | 57.01% |
| QCOM240119C00065000 | 2023-05-31 11:27AM EDT | 65.00 | 49.00 | 51.85 | 52.50 | 0.00 | - | 1 | 185 | 54.20% |
| QCOM240119C00070000 | 2023-05-30 3:18PM EDT | 70.00 | 47.50 | 47.25 | 47.80 | 0.00 | - | 7 | 55 | 51.22% |
| QCOM240119C00075000 | 2023-05-26 12:01PM EDT | 75.00 | 35.37 | 42.75 | 43.30 | 0.00 | - | 1 | 54 | 50.67% |
| QCOM240119C00080000 | 2023-06-02 2:55PM EDT | 80.00 | 38.49 | 38.35 | 38.95 | +0.83 | +2.20% | 2 | 360 | 48.47% |
| QCOM240119C00085000 | 2023-05-26 12:21PM EDT | 85.00 | 27.59 | 34.15 | 34.65 | 0.00 | - | 2 | 52 | 46.05% |
| QCOM240119C00090000 | 2023-06-02 3:51PM EDT | 90.00 | 30.37 | 30.00 | 30.65 | -0.62 | -2.00% | 9 | 230 | 44.41% |
| QCOM240119C00095000 | 2023-06-02 12:01PM EDT | 95.00 | 26.80 | 26.15 | 26.80 | +2.20 | +8.94% | 10 | 167 | 42.71% |
| QCOM240119C00100000 | 2023-06-02 3:52PM EDT | 100.00 | 22.93 | 22.60 | 23.10 | -0.37 | -1.59% | 51 | 879 | 40.91% |
| QCOM240119C00105000 | 2023-06-02 3:26PM EDT | 105.00 | 19.49 | 19.25 | 19.80 | -0.84 | -4.13% | 3 | 1,213 | 39.73% |
| QCOM240119C00110000 | 2023-06-02 11:39AM EDT | 110.00 | 16.55 | 16.15 | 16.85 | -0.65 | -3.78% | 210 | 2,292 | 38.86% |
| QCOM240119C00115000 | 2023-06-02 3:46PM EDT | 115.00 | 13.70 | 13.55 | 13.90 | -0.79 | -5.45% | 29 | 2,874 | 37.26% |
| QCOM240119C00120000 | 2023-06-02 3:51PM EDT | 120.00 | 11.41 | 11.25 | 11.55 | -0.50 | -4.20% | 35 | 3,241 | 36.57% |
| QCOM240119C00125000 | 2023-06-02 3:14PM EDT | 125.00 | 9.22 | 9.20 | 9.35 | -0.28 | -2.95% | 18 | 5,730 | 35.55% |
| QCOM240119C00130000 | 2023-06-02 3:54PM EDT | 130.00 | 7.50 | 7.35 | 7.65 | -0.35 | -4.46% | 16 | 3,144 | 35.18% |
| QCOM240119C00135000 | 2023-06-02 2:54PM EDT | 135.00 | 5.95 | 5.85 | 6.10 | -0.35 | -5.56% | 7 | 3,355 | 34.52% |
| QCOM240119C00140000 | 2023-06-02 3:48PM EDT | 140.00 | 4.75 | 4.65 | 4.95 | -0.40 | -7.77% | 13 | 3,563 | 34.38% |
| QCOM240119C00145000 | 2023-06-02 2:26PM EDT | 145.00 | 3.80 | 3.65 | 3.95 | -0.13 | -3.31% | 8 | 4,680 | 34.10% |
| QCOM240119C00150000 | 2023-06-02 3:38PM EDT | 150.00 | 2.96 | 2.88 | 3.05 | -0.29 | -8.92% | 67 | 6,265 | 33.54% |
| QCOM240119C00155000 | 2023-06-02 10:15AM EDT | 155.00 | 2.37 | 2.25 | 2.37 | -0.26 | -9.89% | 2 | 1,951 | 33.22% |
| QCOM240119C00160000 | 2023-06-02 2:52PM EDT | 160.00 | 1.85 | 1.76 | 1.89 | -0.21 | -10.19% | 66 | 2,335 | 33.23% |
| QCOM240119C00165000 | 2023-06-02 3:48PM EDT | 165.00 | 1.46 | 1.38 | 1.50 | -0.04 | -2.67% | 4 | 2,333 | 33.23% |
| QCOM240119C00170000 | 2023-06-02 10:56AM EDT | 170.00 | 1.30 | 1.09 | 1.20 | 0.00 | - | 3 | 2,208 | 33.31% |
| QCOM240119C00175000 | 2023-06-01 12:51PM EDT | 175.00 | 0.97 | 0.82 | 0.94 | -0.03 | -3.00% | 5 | 2,705 | 33.25% |
| QCOM240119C00180000 | 2023-06-02 3:15PM EDT | 180.00 | 0.78 | 0.66 | 0.78 | -0.04 | -4.88% | 8 | 2,642 | 33.59% |
| QCOM240119C00185000 | 2023-06-02 11:44AM EDT | 185.00 | 0.65 | 0.53 | 0.64 | +0.05 | +8.33% | 2 | 1,302 | 33.85% |
| QCOM240119C00190000 | 2023-06-01 9:52AM EDT | 190.00 | 0.51 | 0.40 | 0.52 | 0.00 | - | 2 | 1,306 | 34.01% |
| QCOM240119C00195000 | 2023-05-31 11:04AM EDT | 195.00 | 0.43 | 0.34 | 0.43 | 0.00 | - | 12 | 527 | 34.28% |
| QCOM240119C00200000 | 2023-06-02 3:35PM EDT | 200.00 | 0.34 | 0.27 | 0.36 | -0.05 | -12.82% | 9 | 3,498 | 34.57% |
| QCOM240119C00210000 | 2023-05-31 12:02PM EDT | 210.00 | 0.26 | 0.17 | 0.25 | 0.00 | - | 1 | 1,041 | 35.06% |
| QCOM240119C00220000 | 2023-06-02 2:48PM EDT | 220.00 | 0.17 | 0.10 | 0.20 | -0.02 | -10.53% | 6 | 1,797 | 36.13% |
| QCOM240119C00230000 | 2023-05-31 2:49PM EDT | 230.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 40 | 276 | 36.13% |
| QCOM240119C00240000 | 2023-06-01 11:30AM EDT | 240.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 60 | 1,639 | 37.99% |
| QCOM240119C00250000 | 2023-05-26 3:16PM EDT | 250.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 41 | 1,129 | 37.70% |
| QCOM240119C00260000 | 2023-05-30 12:59PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 215 | 40.23% |
| QCOM240119C00270000 | 2023-05-30 1:01PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 514 | 38.87% |
| QCOM240119C00280000 | 2023-06-02 12:38PM EDT | 280.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 2,499 | 41.02% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240119P00055000 | 2023-06-02 3:12PM EDT | 55.00 | 0.30 | 0.27 | 0.33 | -0.03 | -9.09% | 32 | 1,679 | 48.93% |
| QCOM240119P00060000 | 2023-06-02 9:51AM EDT | 60.00 | 0.48 | 0.41 | 0.47 | -0.02 | -4.00% | 1 | 540 | 46.61% |
| QCOM240119P00065000 | 2023-06-02 3:04PM EDT | 65.00 | 0.64 | 0.61 | 0.67 | -0.21 | -24.71% | 4 | 1,725 | 44.63% |
| QCOM240119P00070000 | 2023-06-02 3:38PM EDT | 70.00 | 0.92 | 0.87 | 0.93 | -0.07 | -7.07% | 4 | 2,038 | 42.68% |
| QCOM240119P00075000 | 2023-06-02 3:12PM EDT | 75.00 | 1.27 | 1.22 | 1.29 | -0.33 | -20.63% | 1 | 4,789 | 40.98% |
| QCOM240119P00080000 | 2023-06-02 10:19AM EDT | 80.00 | 1.83 | 1.67 | 1.77 | -0.04 | -2.14% | 2 | 2,751 | 39.44% |
| QCOM240119P00085000 | 2023-06-02 12:18PM EDT | 85.00 | 2.37 | 2.28 | 2.40 | -0.13 | -5.20% | 1 | 2,520 | 38.03% |
| QCOM240119P00090000 | 2023-06-02 3:48PM EDT | 90.00 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 15 | 3,520 | 36.67% |
| QCOM240119P00095000 | 2023-06-02 2:42PM EDT | 95.00 | 4.15 | 4.10 | 4.30 | -0.10 | -2.35% | 4 | 4,045 | 35.75% |
| QCOM240119P00100000 | 2023-06-02 1:27PM EDT | 100.00 | 5.44 | 5.30 | 5.50 | -0.16 | -2.86% | 79 | 7,964 | 34.33% |
| QCOM240119P00105000 | 2023-06-02 3:42PM EDT | 105.00 | 7.00 | 6.85 | 7.05 | -0.10 | -1.41% | 6 | 4,594 | 33.25% |
| QCOM240119P00110000 | 2023-06-02 3:47PM EDT | 110.00 | 8.75 | 8.70 | 8.90 | -0.20 | -2.23% | 5 | 7,787 | 32.20% |
| QCOM240119P00115000 | 2023-06-02 2:55PM EDT | 115.00 | 11.05 | 10.80 | 11.10 | -0.12 | -1.07% | 709 | 11,289 | 31.26% |
| QCOM240119P00120000 | 2023-06-02 3:39PM EDT | 120.00 | 13.50 | 13.30 | 13.60 | -0.35 | -2.53% | 30 | 6,036 | 30.24% |
| QCOM240119P00125000 | 2023-06-01 12:48PM EDT | 125.00 | 16.80 | 16.20 | 16.75 | 0.00 | - | 18 | 4,506 | 30.10% |
| QCOM240119P00130000 | 2023-06-02 11:44AM EDT | 130.00 | 19.10 | 19.25 | 19.90 | -0.29 | -1.50% | 7 | 3,471 | 29.06% |
| QCOM240119P00135000 | 2023-05-30 2:32PM EDT | 135.00 | 24.30 | 22.80 | 23.45 | 0.00 | - | 69 | 3,485 | 28.28% |
| QCOM240119P00140000 | 2023-06-02 9:30AM EDT | 140.00 | 25.00 | 26.65 | 27.25 | -7.50 | -23.08% | 10 | 2,246 | 27.36% |
| QCOM240119P00145000 | 2023-05-24 9:51AM EDT | 145.00 | 43.50 | 30.65 | 31.35 | 0.00 | - | 5 | 1,511 | 26.56% |
| QCOM240119P00150000 | 2023-06-02 12:26PM EDT | 150.00 | 35.10 | 34.90 | 35.60 | -0.40 | -1.13% | 3 | 1,964 | 25.35% |
| QCOM240119P00155000 | 2023-05-02 9:56AM EDT | 155.00 | 39.50 | 41.25 | 41.80 | 0.00 | - | 2 | 938 | 33.47% |
| QCOM240119P00160000 | 2023-06-01 1:24PM EDT | 160.00 | 44.80 | 44.25 | 44.85 | 0.00 | - | 1 | 2,010 | 24.07% |
| QCOM240119P00165000 | 2023-06-01 3:18PM EDT | 165.00 | 48.55 | 49.10 | 49.90 | 0.00 | - | 3 | 884 | 26.33% |
| QCOM240119P00170000 | 2023-05-31 2:43PM EDT | 170.00 | 56.05 | 53.95 | 54.65 | 0.00 | - | 680 | 2 | 25.05% |
| QCOM240119P00175000 | 2023-05-31 2:38PM EDT | 175.00 | 61.03 | 59.00 | 59.70 | 0.00 | - | 240 | 2 | 27.27% |
| QCOM240119P00180000 | 2023-04-03 1:08PM EDT | 180.00 | 56.00 | 64.10 | 64.70 | 0.00 | - | 1 | 5 | 28.76% |
| QCOM240119P00185000 | 2022-12-16 12:50PM EDT | 185.00 | 71.47 | 63.95 | 66.20 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119P00190000 | 2023-02-21 11:33AM EDT | 190.00 | 64.90 | 63.95 | 64.65 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240119P00195000 | 2022-11-03 11:43AM EDT | 195.00 | 91.35 | 68.90 | 70.20 | 0.00 | - | 1 | 58 | 0.00% |
| QCOM240119P00200000 | 2023-06-01 10:35AM EDT | 200.00 | 87.15 | 84.00 | 84.70 | 0.00 | - | 1 | 12 | 34.16% |
| QCOM240119P00210000 | 2022-11-30 4:24PM EDT | 210.00 | 85.55 | 98.40 | 101.20 | 0.00 | - | 180 | 0 | 67.30% |
| QCOM240119P00220000 | 2022-09-02 11:16AM EDT | 220.00 | 88.69 | 104.70 | 109.50 | 0.00 | - | 1 | 0 | 58.28% |
| QCOM240119P00230000 | 2022-09-02 11:16AM EDT | 230.00 | 98.47 | 114.80 | 119.50 | 0.00 | - | 1 | 0 | 61.27% |
| QCOM240119P00240000 | 2022-05-17 2:08PM EDT | 240.00 | 103.46 | 117.65 | 121.30 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240119P00250000 | 2023-02-01 11:24AM EDT | 250.00 | 115.70 | 124.45 | 128.40 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240119P00260000 | 2023-04-18 2:27PM EDT | 260.00 | 142.00 | 152.70 | 154.00 | 0.00 | - | 2 | 0 | 94.71% |
| QCOM240119P00270000 | 2023-02-06 11:25AM EDT | 270.00 | 135.20 | 147.40 | 150.55 | 0.00 | - | - | 0 | 0.00% |
| QCOM240119P00280000 | 2022-07-26 12:58PM EDT | 280.00 | 130.00 | 134.65 | 136.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.