QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EST. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00055000 | 2023-10-12 8:33AM EST | 55.00 | 57.31 | 69.10 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240419C00060000 | 2023-11-06 9:39AM EST | 60.00 | 60.48 | 72.05 | 72.60 | 0.00 | - | 4 | 1 | 70.12% |
| QCOM240419C00080000 | 2023-10-25 2:54PM EST | 80.00 | 27.70 | 46.20 | 50.90 | 0.00 | - | - | 0 | 0.00% |
| QCOM240419C00085000 | 2023-11-29 11:31AM EST | 85.00 | 45.61 | 47.40 | 48.30 | 0.00 | - | 5 | 16 | 53.87% |
| QCOM240419C00090000 | 2023-11-15 10:39AM EST | 90.00 | 40.60 | 42.95 | 43.50 | 0.00 | - | 1 | 31 | 49.93% |
| QCOM240419C00095000 | 2023-11-20 2:48PM EST | 95.00 | 36.42 | 38.05 | 38.85 | 0.00 | - | 1 | 134 | 46.97% |
| QCOM240419C00100000 | 2023-12-01 3:17PM EST | 100.00 | 32.15 | 33.60 | 33.95 | 0.00 | - | 5 | 271 | 42.07% |
| QCOM240419C00105000 | 2023-12-05 2:10PM EST | 105.00 | 28.25 | 29.10 | 29.50 | 0.00 | - | 10 | 408 | 39.73% |
| QCOM240419C00110000 | 2023-12-05 11:33AM EST | 110.00 | 23.60 | 24.75 | 25.10 | 0.00 | - | 1 | 726 | 37.05% |
| QCOM240419C00115000 | 2023-12-04 9:30AM EST | 115.00 | 18.95 | 20.75 | 21.00 | 0.00 | - | 1 | 728 | 35.05% |
| QCOM240419C00120000 | 2023-11-30 9:55AM EST | 120.00 | 14.90 | 17.05 | 17.25 | 0.00 | - | 4 | 623 | 33.54% |
| QCOM240419C00125000 | 2023-12-05 10:41AM EST | 125.00 | 12.72 | 13.55 | 13.75 | 0.00 | - | 9 | 532 | 31.89% |
| QCOM240419C00130000 | 2023-12-05 3:45PM EST | 130.00 | 10.10 | 10.55 | 10.70 | 0.00 | - | 28 | 664 | 30.63% |
| QCOM240419C00135000 | 2023-12-05 2:37PM EST | 135.00 | 7.60 | 8.00 | 8.10 | 0.00 | - | 6 | 577 | 29.57% |
| QCOM240419C00140000 | 2023-12-06 9:57AM EST | 140.00 | 6.00 | 5.90 | 6.00 | +0.35 | +6.19% | 3 | 577 | 28.83% |
| QCOM240419C00145000 | 2023-12-05 1:36PM EST | 145.00 | 3.95 | 4.20 | 4.30 | 0.00 | - | 21 | 2,564 | 28.11% |
| QCOM240419C00150000 | 2023-12-05 10:59AM EST | 150.00 | 2.78 | 2.99 | 3.05 | 0.00 | - | 7 | 488 | 27.73% |
| QCOM240419C00155000 | 2023-12-05 11:58AM EST | 155.00 | 1.80 | 2.06 | 2.14 | 0.00 | - | 4 | 136 | 27.52% |
| QCOM240419C00160000 | 2023-12-04 3:16PM EST | 160.00 | 1.16 | 1.44 | 1.50 | 0.00 | - | 6 | 190 | 27.49% |
| QCOM240419C00165000 | 2023-12-04 11:12AM EST | 165.00 | 0.71 | 0.96 | 1.01 | 0.00 | - | 2 | 93 | 27.30% |
| QCOM240419C00170000 | 2023-11-29 11:01AM EST | 170.00 | 0.61 | 0.65 | 0.70 | 0.00 | - | 8 | 60 | 27.41% |
| QCOM240419C00175000 | 2023-12-04 9:34AM EST | 175.00 | 0.40 | 0.45 | 0.48 | 0.00 | - | 3 | 7 | 27.49% |
| QCOM240419C00180000 | 2023-11-29 10:06AM EST | 180.00 | 0.28 | 0.31 | 0.35 | 0.00 | - | 1 | 4 | 27.93% |
| QCOM240419C00190000 | 2023-12-06 9:35AM EST | 190.00 | 0.20 | 0.15 | 0.18 | +0.06 | +42.86% | 1 | 4 | 28.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00055000 | 2023-11-02 8:50AM EST | 55.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | 5 | 1,505 | 56.84% |
| QCOM240419P00060000 | 2023-11-02 9:27AM EST | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 128 | 50.98% |
| QCOM240419P00065000 | 2023-12-05 1:59PM EST | 65.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 155 | 51.37% |
| QCOM240419P00070000 | 2023-12-01 11:29AM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 72 | 47.85% |
| QCOM240419P00075000 | 2023-11-29 3:33PM EST | 75.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 5 | 180 | 43.16% |
| QCOM240419P00080000 | 2023-11-22 9:51AM EST | 80.00 | 0.29 | 0.17 | 0.21 | 0.00 | - | 1 | 660 | 40.72% |
| QCOM240419P00085000 | 2023-12-04 3:31PM EST | 85.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 29 | 931 | 38.33% |
| QCOM240419P00090000 | 2023-11-16 2:34PM EST | 90.00 | 0.68 | 0.37 | 0.41 | 0.00 | - | 9 | 525 | 36.21% |
| QCOM240419P00095000 | 2023-12-04 2:04PM EST | 95.00 | 0.65 | 0.56 | 0.60 | 0.00 | - | 2 | 577 | 34.45% |
| QCOM240419P00100000 | 2023-12-01 9:55AM EST | 100.00 | 1.00 | 0.83 | 0.88 | 0.00 | - | 11 | 926 | 32.84% |
| QCOM240419P00105000 | 2023-12-05 2:58PM EST | 105.00 | 1.35 | 1.24 | 1.29 | 0.00 | - | 12 | 1,282 | 31.37% |
| QCOM240419P00110000 | 2023-12-05 2:58PM EST | 110.00 | 1.99 | 1.84 | 1.90 | 0.00 | - | 10 | 1,089 | 30.16% |
| QCOM240419P00115000 | 2023-12-06 9:30AM EST | 115.00 | 2.68 | 2.67 | 2.74 | -0.32 | -10.67% | 1 | 489 | 28.98% |
| QCOM240419P00120000 | 2023-12-05 10:02AM EST | 120.00 | 4.20 | 3.85 | 3.95 | 0.00 | - | 47 | 645 | 28.13% |
| QCOM240419P00125000 | 2023-12-05 10:27AM EST | 125.00 | 6.00 | 5.30 | 5.40 | 0.00 | - | 1 | 284 | 26.84% |
| QCOM240419P00130000 | 2023-12-06 9:55AM EST | 130.00 | 7.31 | 7.25 | 7.40 | -0.49 | -6.28% | 1 | 762 | 26.03% |
| QCOM240419P00135000 | 2023-11-29 9:49AM EST | 135.00 | 10.65 | 9.65 | 9.75 | 0.00 | - | 19 | 184 | 24.88% |
| QCOM240419P00140000 | 2023-12-01 2:33PM EST | 140.00 | 13.65 | 12.50 | 12.65 | 0.00 | - | 1 | 95 | 23.94% |
| QCOM240419P00145000 | 2023-11-09 12:56PM EST | 145.00 | 24.28 | 15.85 | 16.05 | 0.00 | - | - | 2 | 23.07% |
| QCOM240419P00150000 | 2023-11-28 3:07PM EST | 150.00 | 25.05 | 19.55 | 19.85 | 0.00 | - | 11 | 12 | 22.02% |
| QCOM240419P00165000 | 2023-09-20 8:35AM EST | 165.00 | 53.90 | 55.45 | 57.20 | 0.00 | - | 1 | 0 | 105.82% |
| QCOM240419P00175000 | 2023-12-01 11:10AM EST | 175.00 | 45.50 | 43.20 | 43.70 | 0.00 | - | 1 | 1 | 28.22% |
© 2023 Yahoo. All rights reserved.