QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00120000 | 2024-04-24 3:40PM EDT | 120.00 | 43.37 | 44.30 | 48.20 | 0.00 | - | 10 | 12 | 202.05% |
| QCOM240503C00125000 | 2024-04-19 12:02PM EDT | 125.00 | 34.12 | 39.75 | 43.10 | 0.00 | - | 2 | 4 | 193.95% |
| QCOM240503C00130000 | 2024-04-19 3:00PM EDT | 130.00 | 27.37 | 34.30 | 38.30 | 0.00 | - | 1 | 2 | 163.09% |
| QCOM240503C00132000 | 2024-04-24 1:38PM EDT | 132.00 | 31.35 | 32.00 | 36.40 | 0.00 | - | - | 2 | 147.07% |
| QCOM240503C00134000 | 2024-04-25 2:40PM EDT | 134.00 | 29.20 | 30.90 | 34.20 | 0.00 | - | - | 1 | 161.23% |
| QCOM240503C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.48 | 29.30 | 33.20 | 0.00 | - | 1 | 2 | 138.67% |
| QCOM240503C00136000 | 2024-04-25 1:38PM EDT | 136.00 | 27.60 | 28.85 | 31.65 | 0.00 | - | - | 3 | 134.57% |
| QCOM240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 22.22 | 25.10 | 27.50 | 0.00 | - | 1 | 8 | 121.48% |
| QCOM240503C00145000 | 2024-04-24 9:38AM EDT | 145.00 | 21.41 | 20.75 | 21.95 | 0.00 | - | 10 | 18 | 103.61% |
| QCOM240503C00146000 | 2024-04-26 2:19PM EDT | 146.00 | 20.20 | 19.60 | 21.55 | 0.00 | - | 18 | 19 | 109.42% |
| QCOM240503C00147000 | 2024-04-23 3:49PM EDT | 147.00 | 15.75 | 18.40 | 20.15 | 0.00 | - | - | 6 | 91.70% |
| QCOM240503C00148000 | 2024-04-29 2:03PM EDT | 148.00 | 20.46 | 17.15 | 19.20 | 0.00 | - | 6 | 37 | 82.42% |
| QCOM240503C00149000 | 2024-04-30 3:36PM EDT | 149.00 | 18.58 | 16.30 | 18.15 | +6.03 | +48.05% | 10 | 10 | 81.15% |
| QCOM240503C00150000 | 2024-04-29 2:33PM EDT | 150.00 | 18.43 | 15.30 | 17.40 | 0.00 | - | 23 | 57 | 82.91% |
| QCOM240503C00152500 | 2024-04-30 12:34PM EDT | 152.50 | 15.03 | 13.80 | 14.65 | -1.47 | -8.91% | 27 | 79 | 85.50% |
| QCOM240503C00155000 | 2024-04-30 12:42PM EDT | 155.00 | 12.83 | 11.50 | 13.25 | -0.12 | -0.93% | 2 | 76 | 90.77% |
| QCOM240503C00157500 | 2024-04-30 10:19AM EDT | 157.50 | 13.06 | 10.40 | 10.75 | +0.31 | +2.43% | 67 | 102 | 92.48% |
| QCOM240503C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 9.50 | 8.85 | 9.10 | -1.55 | -14.03% | 30 | 325 | 94.53% |
| QCOM240503C00162500 | 2024-04-30 3:38PM EDT | 162.50 | 8.10 | 7.40 | 7.60 | -1.15 | -12.43% | 114 | 695 | 95.48% |
| QCOM240503C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 6.30 | 6.05 | 6.25 | -1.85 | -22.70% | 179 | 1,018 | 95.56% |
| QCOM240503C00167500 | 2024-04-30 3:55PM EDT | 167.50 | 4.97 | 4.85 | 5.05 | -1.80 | -26.59% | 335 | 811 | 95.21% |
| QCOM240503C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 3.95 | 3.80 | 4.00 | -1.66 | -29.59% | 481 | 1,367 | 94.51% |
| QCOM240503C00172500 | 2024-04-30 3:55PM EDT | 172.50 | 3.15 | 2.88 | 3.10 | -1.08 | -25.53% | 91 | 668 | 93.36% |
| QCOM240503C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.27 | 2.19 | 2.39 | -1.23 | -35.14% | 476 | 1,627 | 93.21% |
| QCOM240503C00177500 | 2024-04-30 3:47PM EDT | 177.50 | 1.99 | 1.62 | 1.74 | -0.68 | -25.47% | 202 | 893 | 92.04% |
| QCOM240503C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 1.22 | 1.18 | 1.28 | -0.88 | -41.90% | 294 | 1,020 | 91.65% |
| QCOM240503C00182500 | 2024-04-30 3:49PM EDT | 182.50 | 1.07 | 0.83 | 0.94 | -0.53 | -33.12% | 114 | 953 | 91.36% |
| QCOM240503C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.64 | 0.62 | 0.66 | -0.54 | -45.76% | 416 | 1,367 | 91.60% |
| QCOM240503C00187500 | 2024-04-30 3:52PM EDT | 187.50 | 0.49 | 0.43 | 0.49 | -0.35 | -41.67% | 62 | 263 | 91.99% |
| QCOM240503C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.34 | 0.30 | 0.34 | -0.31 | -47.69% | 105 | 384 | 91.99% |
| QCOM240503C00192500 | 2024-04-30 3:57PM EDT | 192.50 | 0.25 | 0.22 | 0.25 | -0.10 | -28.57% | 46 | 83 | 93.16% |
| QCOM240503C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 0.18 | 0.10 | 0.18 | -0.12 | -40.00% | 31 | 546 | 91.02% |
| QCOM240503C00197500 | 2024-04-30 3:21PM EDT | 197.50 | 0.12 | 0.07 | 0.14 | -0.11 | -47.83% | 24 | 68 | 92.77% |
| QCOM240503C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 68 | 423 | 93.75% |
| QCOM240503C00202500 | 2024-04-30 2:34PM EDT | 202.50 | 0.07 | 0.00 | 0.09 | -0.03 | -30.00% | 20 | 108 | 92.58% |
| QCOM240503C00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.07 | 0.01 | 0.21 | -0.01 | -12.50% | 10 | 193 | 109.77% |
| QCOM240503C00207500 | 2024-04-22 12:07PM EDT | 207.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 2 | 113.67% |
| QCOM240503C00210000 | 2024-04-30 12:59PM EDT | 210.00 | 0.01 | 0.01 | 0.19 | -0.02 | -66.67% | 11 | 75 | 118.75% |
| QCOM240503C00215000 | 2024-04-30 12:21PM EDT | 215.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 11 | 124 | 126.95% |
| QCOM240503C00220000 | 2024-04-23 3:13PM EDT | 220.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 11 | 37 | 136.33% |
| QCOM240503C00225000 | 2024-04-15 10:48AM EDT | 225.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 144.53% |
| QCOM240503C00230000 | 2024-04-29 9:33AM EDT | 230.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 29 | 153.13% |
| QCOM240503C00235000 | 2024-04-17 10:28AM EDT | 235.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 15 | 161.72% |
| QCOM240503C00240000 | 2024-04-10 3:41PM EDT | 240.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 21 | 170.31% |
| QCOM240503C00245000 | 2024-04-29 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 134.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00095000 | 2024-04-03 2:45PM EDT | 95.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| QCOM240503P00115000 | 2024-04-29 10:02AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 131.25% |
| QCOM240503P00120000 | 2024-04-26 12:55PM EDT | 120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 22 | 23 | 158.59% |
| QCOM240503P00121000 | 2024-04-22 12:05PM EDT | 121.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 1 | 154.69% |
| QCOM240503P00122000 | 2024-04-24 12:59PM EDT | 122.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 15 | 151.17% |
| QCOM240503P00123000 | 2024-04-24 12:57PM EDT | 123.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 80 | 147.66% |
| QCOM240503P00124000 | 2024-04-23 12:51PM EDT | 124.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 12 | 144.14% |
| QCOM240503P00125000 | 2024-04-29 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 32 | 140.63% |
| QCOM240503P00128000 | 2024-04-25 1:55PM EDT | 128.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 3 | 130.08% |
| QCOM240503P00129000 | 2024-04-25 9:42AM EDT | 129.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 9 | 126.56% |
| QCOM240503P00130000 | 2024-04-30 1:43PM EDT | 130.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 5 | 552 | 123.44% |
| QCOM240503P00131000 | 2024-04-29 11:23AM EDT | 131.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 120.70% |
| QCOM240503P00132000 | 2024-04-30 11:14AM EDT | 132.00 | 0.01 | 0.00 | 0.18 | -0.08 | -88.89% | 7 | 10 | 117.58% |
| QCOM240503P00133000 | 2024-04-26 9:38AM EDT | 133.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 114.06% |
| QCOM240503P00134000 | 2024-04-25 10:12AM EDT | 134.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 2 | 110.55% |
| QCOM240503P00135000 | 2024-04-30 3:38PM EDT | 135.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 53 | 68 | 108.20% |
| QCOM240503P00136000 | 2024-04-30 10:52AM EDT | 136.00 | 0.02 | 0.02 | 0.19 | -0.04 | -66.67% | 2 | 22 | 106.25% |
| QCOM240503P00137000 | 2024-04-30 10:52AM EDT | 137.00 | 0.02 | 0.02 | 0.19 | -0.22 | -91.67% | 1 | 10 | 102.93% |
| QCOM240503P00138000 | 2024-04-26 10:56AM EDT | 138.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 2 | 3 | 90.63% |
| QCOM240503P00139000 | 2024-04-29 3:55PM EDT | 139.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 8 | 85.16% |
| QCOM240503P00140000 | 2024-04-30 3:33PM EDT | 140.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 15 | 217 | 85.55% |
| QCOM240503P00141000 | 2024-04-29 2:23PM EDT | 141.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 13 | 30 | 84.18% |
| QCOM240503P00142000 | 2024-04-30 1:06PM EDT | 142.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 2 | 62 | 82.62% |
| QCOM240503P00143000 | 2024-04-30 3:54PM EDT | 143.00 | 0.10 | 0.09 | 0.15 | -0.04 | -28.57% | 100 | 96 | 84.57% |
| QCOM240503P00144000 | 2024-04-30 1:50PM EDT | 144.00 | 0.12 | 0.11 | 0.20 | 0.00 | - | 39 | 70 | 84.96% |
| QCOM240503P00145000 | 2024-04-30 3:21PM EDT | 145.00 | 0.19 | 0.16 | 0.20 | -0.01 | -5.00% | 111 | 293 | 83.59% |
| QCOM240503P00146000 | 2024-04-30 3:58PM EDT | 146.00 | 0.26 | 0.16 | 0.29 | +0.06 | +30.00% | 64 | 41 | 83.59% |
| QCOM240503P00147000 | 2024-04-30 1:50PM EDT | 147.00 | 0.23 | 0.29 | 0.35 | -0.02 | -8.00% | 13 | 102 | 86.04% |
| QCOM240503P00148000 | 2024-04-30 1:14PM EDT | 148.00 | 0.31 | 0.36 | 0.43 | -0.06 | -16.22% | 31 | 147 | 86.23% |
| QCOM240503P00149000 | 2024-04-30 3:55PM EDT | 149.00 | 0.48 | 0.45 | 0.49 | +0.04 | +9.09% | 31 | 80 | 85.74% |
| QCOM240503P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.58 | 0.53 | 0.65 | +0.16 | +38.10% | 240 | 1,509 | 86.62% |
| QCOM240503P00152500 | 2024-04-30 3:47PM EDT | 152.50 | 0.79 | 0.91 | 1.02 | +0.14 | +21.54% | 62 | 302 | 88.28% |
| QCOM240503P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 1.42 | 1.41 | 1.50 | +0.30 | +26.79% | 498 | 685 | 89.06% |
| QCOM240503P00157500 | 2024-04-30 3:53PM EDT | 157.50 | 2.00 | 2.06 | 2.38 | +0.42 | +26.58% | 166 | 571 | 92.38% |
| QCOM240503P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 2.56 | 2.91 | 3.05 | +0.44 | +20.75% | 274 | 677 | 91.85% |
| QCOM240503P00162500 | 2024-04-30 3:51PM EDT | 162.50 | 3.50 | 3.90 | 4.05 | +0.51 | +17.06% | 430 | 591 | 92.46% |
| QCOM240503P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.14 | 5.05 | 5.25 | +1.24 | +31.79% | 504 | 1,439 | 93.04% |
| QCOM240503P00167500 | 2024-04-30 3:34PM EDT | 167.50 | 6.31 | 6.35 | 6.55 | +1.21 | +23.73% | 276 | 290 | 92.70% |
| QCOM240503P00170000 | 2024-04-30 3:37PM EDT | 170.00 | 7.27 | 7.80 | 8.00 | +0.87 | +13.59% | 65 | 526 | 91.94% |
| QCOM240503P00172500 | 2024-04-30 2:23PM EDT | 172.50 | 8.50 | 9.40 | 9.65 | +0.45 | +5.59% | 13 | 266 | 91.26% |
| QCOM240503P00175000 | 2024-04-30 2:33PM EDT | 175.00 | 10.35 | 11.10 | 11.45 | +0.54 | +5.50% | 9 | 223 | 89.89% |
| QCOM240503P00177500 | 2024-04-29 3:40PM EDT | 177.50 | 11.54 | 13.00 | 13.45 | 0.00 | - | 1 | 75 | 89.70% |
| QCOM240503P00180000 | 2024-04-29 1:25PM EDT | 180.00 | 13.53 | 15.00 | 16.00 | 0.00 | - | 1 | 53 | 94.73% |
| QCOM240503P00182500 | 2024-04-29 1:25PM EDT | 182.50 | 15.54 | 17.05 | 18.15 | 0.00 | - | 1 | 24 | 93.36% |
| QCOM240503P00185000 | 2024-04-30 12:51PM EDT | 185.00 | 19.05 | 19.35 | 19.90 | +5.62 | +41.85% | 6 | 8 | 84.96% |
| QCOM240503P00195000 | 2024-04-03 12:14PM EDT | 195.00 | 23.20 | 28.60 | 29.95 | 0.00 | - | 3 | 0 | 89.45% |
| QCOM240503P00200000 | 2024-04-03 11:06AM EDT | 200.00 | 27.35 | 31.85 | 35.55 | 0.00 | - | 10 | 0 | 165.97% |
© 2024 Yahoo. All rights reserved.