QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-04-29 2:52PM EDT | 130.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM240510C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240510C00145000 | 2024-04-19 10:03AM EDT | 145.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QCOM240510C00147000 | 2024-04-29 2:32PM EDT | 147.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240510C00150000 | 2024-04-30 11:54AM EDT | 150.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 0.00% |
| QCOM240510C00152500 | 2024-04-30 9:43AM EDT | 152.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| QCOM240510C00155000 | 2024-04-29 3:53PM EDT | 155.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| QCOM240510C00157500 | 2024-04-26 10:54AM EDT | 157.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QCOM240510C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 23 | 165 | 0.00% |
| QCOM240510C00162500 | 2024-04-30 1:51PM EDT | 162.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 0.00% |
| QCOM240510C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 43 | 350 | 0.00% |
| QCOM240510C00167500 | 2024-04-30 3:58PM EDT | 167.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 176 | 270 | 1.56% |
| QCOM240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 125 | 412 | 3.13% |
| QCOM240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 33 | 402 | 6.25% |
| QCOM240510C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 34 | 368 | 6.25% |
| QCOM240510C00177500 | 2024-04-30 1:55PM EDT | 177.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 156 | 244 | 12.50% |
| QCOM240510C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 39 | 241 | 12.50% |
| QCOM240510C00182500 | 2024-04-30 3:55PM EDT | 182.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 17 | 86 | 12.50% |
| QCOM240510C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 268 | 495 | 12.50% |
| QCOM240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 12.50% |
| QCOM240510C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 55 | 165 | 25.00% |
| QCOM240510C00192500 | 2024-04-30 11:53AM EDT | 192.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| QCOM240510C00195000 | 2024-04-30 10:54AM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 25.00% |
| QCOM240510C00200000 | 2024-04-30 3:48PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 603 | 25.00% |
| QCOM240510C00205000 | 2024-04-30 2:54PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 132 | 25.00% |
| QCOM240510C00210000 | 2024-04-30 3:14PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| QCOM240510C00215000 | 2024-04-30 12:34PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| QCOM240510C00220000 | 2024-04-30 1:00PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| QCOM240510P00120000 | 2024-04-25 1:39PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| QCOM240510P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 404 | 25.00% |
| QCOM240510P00135000 | 2024-04-30 12:47PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 25.00% |
| QCOM240510P00140000 | 2024-04-30 3:24PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 177 | 25.00% |
| QCOM240510P00145000 | 2024-04-30 3:40PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 25.00% |
| QCOM240510P00146000 | 2024-04-30 9:37AM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| QCOM240510P00147000 | 2024-04-30 11:53AM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| QCOM240510P00148000 | 2024-04-30 2:08PM EDT | 148.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QCOM240510P00149000 | 2024-04-30 12:48PM EDT | 149.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| QCOM240510P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 73 | 305 | 12.50% |
| QCOM240510P00152500 | 2024-04-30 3:21PM EDT | 152.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 32 | 99 | 12.50% |
| QCOM240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 174 | 378 | 12.50% |
| QCOM240510P00157500 | 2024-04-30 3:50PM EDT | 157.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 120 | 189 | 6.25% |
| QCOM240510P00160000 | 2024-04-30 3:29PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 67 | 218 | 6.25% |
| QCOM240510P00162500 | 2024-04-30 2:01PM EDT | 162.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 3.13% |
| QCOM240510P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 89 | 346 | 0.78% |
| QCOM240510P00167500 | 2024-04-30 2:31PM EDT | 167.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 108 | 290 | 0.00% |
| QCOM240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 84 | 116 | 0.00% |
| QCOM240510P00172500 | 2024-04-30 11:39AM EDT | 172.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| QCOM240510P00175000 | 2024-04-30 10:49AM EDT | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| QCOM240510P00177500 | 2024-04-30 12:30PM EDT | 177.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QCOM240510P00180000 | 2024-04-11 3:40PM EDT | 180.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QCOM240510P00182500 | 2024-04-30 12:51PM EDT | 182.50 | 17.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QCOM240510P00185000 | 2024-04-29 1:27PM EDT | 185.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QCOM240510P00190000 | 2024-04-24 9:45AM EDT | 190.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM240510P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240510P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.