QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00090000 | 2024-03-08 3:25PM EDT | 90.00 | 83.28 | 81.90 | 82.45 | 0.00 | - | 1 | 3 | 267.94% |
| QCOM240517C00095000 | 2024-03-08 3:25PM EDT | 95.00 | 78.31 | 76.90 | 77.45 | 0.00 | - | 1 | 2 | 249.61% |
| QCOM240517C00100000 | 2024-04-12 1:30PM EDT | 100.00 | 71.67 | 65.55 | 66.65 | 0.00 | - | 1 | 38 | 116.60% |
| QCOM240517C00105000 | 2024-02-20 10:51AM EDT | 105.00 | 47.23 | 65.10 | 68.80 | 0.00 | - | 1 | 22 | 212.77% |
| QCOM240517C00110000 | 2024-04-05 1:37PM EDT | 110.00 | 62.90 | 55.60 | 56.65 | 0.00 | - | 2 | 61 | 98.29% |
| QCOM240517C00115000 | 2024-03-28 9:35AM EDT | 115.00 | 55.43 | 50.80 | 51.75 | 0.00 | - | 1 | 20 | 94.09% |
| QCOM240517C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 42.43 | 45.65 | 46.65 | 0.00 | - | 1 | 63 | 81.10% |
| QCOM240517C00125000 | 2024-04-25 11:56AM EDT | 125.00 | 37.55 | 40.80 | 41.85 | 0.00 | - | 1 | 98 | 77.20% |
| QCOM240517C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 36.82 | 35.95 | 36.55 | +5.57 | +17.82% | 8 | 216 | 66.60% |
| QCOM240517C00135000 | 2024-04-24 10:45AM EDT | 135.00 | 29.62 | 30.75 | 31.90 | 0.00 | - | 4 | 498 | 59.72% |
| QCOM240517C00140000 | 2024-04-26 1:33PM EDT | 140.00 | 27.09 | 26.25 | 26.90 | +2.77 | +11.39% | 3 | 1,439 | 55.59% |
| QCOM240517C00145000 | 2024-04-26 1:26PM EDT | 145.00 | 22.60 | 21.30 | 22.20 | +2.15 | +10.51% | 2 | 1,753 | 54.83% |
| QCOM240517C00150000 | 2024-04-25 3:29PM EDT | 150.00 | 17.48 | 16.40 | 17.80 | +1.18 | +7.24% | 6 | 2,670 | 51.03% |
| QCOM240517C00155000 | 2024-04-26 1:15PM EDT | 155.00 | 14.05 | 13.40 | 13.85 | +2.20 | +18.57% | 25 | 12,979 | 48.91% |
| QCOM240517C00160000 | 2024-04-26 3:37PM EDT | 160.00 | 10.61 | 10.00 | 10.30 | +1.86 | +21.26% | 14 | 3,983 | 46.81% |
| QCOM240517C00165000 | 2024-04-26 3:54PM EDT | 165.00 | 7.37 | 7.20 | 7.40 | +0.72 | +10.83% | 285 | 2,638 | 45.78% |
| QCOM240517C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 5.00 | 4.90 | 5.10 | +0.50 | +11.11% | 2,466 | 4,429 | 45.06% |
| QCOM240517C00175000 | 2024-04-26 3:53PM EDT | 175.00 | 3.35 | 3.25 | 3.40 | +0.65 | +24.07% | 2,303 | 12,322 | 44.76% |
| QCOM240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 2.10 | 2.09 | 2.19 | +0.49 | +30.43% | 246 | 4,435 | 44.65% |
| QCOM240517C00185000 | 2024-04-26 2:54PM EDT | 185.00 | 1.37 | 1.30 | 1.40 | +0.33 | +31.73% | 109 | 4,830 | 45.01% |
| QCOM240517C00190000 | 2024-04-26 3:30PM EDT | 190.00 | 0.90 | 0.78 | 0.85 | +0.28 | +45.16% | 1,140 | 2,587 | 45.04% |
| QCOM240517C00195000 | 2024-04-26 3:56PM EDT | 195.00 | 0.50 | 0.48 | 0.53 | +0.12 | +31.58% | 26 | 1,343 | 45.65% |
| QCOM240517C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 0.32 | 0.30 | 0.34 | +0.09 | +39.13% | 24 | 3,761 | 46.63% |
| QCOM240517C00210000 | 2024-04-26 3:11PM EDT | 210.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 17 | 346 | 48.44% |
| QCOM240517C00220000 | 2024-04-26 2:34PM EDT | 220.00 | 0.05 | 0.02 | 0.23 | -0.04 | -44.44% | 4 | 528 | 55.37% |
| QCOM240517C00230000 | 2024-04-24 10:40AM EDT | 230.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 50 | 1,408 | 55.86% |
| QCOM240517C00240000 | 2024-04-10 11:26AM EDT | 240.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 44 | 66.21% |
| QCOM240517C00250000 | 2024-04-19 12:22PM EDT | 250.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 1,311 | 71.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00070000 | 2024-03-22 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 151.56% |
| QCOM240517P00075000 | 2024-01-31 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 138.67% |
| QCOM240517P00080000 | 2024-03-06 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 126.17% |
| QCOM240517P00085000 | 2024-03-13 3:19PM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 121.09% |
| QCOM240517P00090000 | 2024-04-01 1:28PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 108.01% |
| QCOM240517P00095000 | 2024-04-10 11:12AM EDT | 95.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 92.97% |
| QCOM240517P00100000 | 2024-04-19 11:27AM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 52 | 87.89% |
| QCOM240517P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 51 | 83.40% |
| QCOM240517P00110000 | 2024-04-25 1:33PM EDT | 110.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 445 | 73.24% |
| QCOM240517P00115000 | 2024-04-24 2:39PM EDT | 115.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 3 | 4,843 | 69.34% |
| QCOM240517P00120000 | 2024-04-24 2:40PM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 360 | 62.50% |
| QCOM240517P00125000 | 2024-04-26 3:31PM EDT | 125.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 4 | 710 | 52.93% |
| QCOM240517P00130000 | 2024-04-26 3:42PM EDT | 130.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 15 | 1,992 | 50.59% |
| QCOM240517P00135000 | 2024-04-26 2:29PM EDT | 135.00 | 0.21 | 0.18 | 0.23 | -0.07 | -25.00% | 2 | 931 | 48.15% |
| QCOM240517P00140000 | 2024-04-26 3:43PM EDT | 140.00 | 0.39 | 0.38 | 0.42 | -0.20 | -33.90% | 48 | 4,480 | 46.09% |
| QCOM240517P00145000 | 2024-04-26 3:43PM EDT | 145.00 | 0.73 | 0.70 | 0.82 | -0.30 | -29.13% | 501 | 11,198 | 45.31% |
| QCOM240517P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 1.41 | 1.33 | 1.47 | -0.46 | -24.60% | 99 | 2,564 | 44.26% |
| QCOM240517P00155000 | 2024-04-26 3:56PM EDT | 155.00 | 2.47 | 2.37 | 2.56 | -0.93 | -27.35% | 96 | 2,835 | 43.84% |
| QCOM240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 3.90 | 3.90 | 4.15 | -0.80 | -17.02% | 55 | 4,561 | 43.41% |
| QCOM240517P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 6.07 | 6.05 | 6.25 | -1.68 | -21.68% | 232 | 1,469 | 42.60% |
| QCOM240517P00170000 | 2024-04-26 3:36PM EDT | 170.00 | 8.65 | 8.80 | 9.00 | -1.75 | -16.83% | 197 | 1,230 | 42.16% |
| QCOM240517P00175000 | 2024-04-25 12:02PM EDT | 175.00 | 14.80 | 12.10 | 12.40 | 0.00 | - | 24 | 820 | 42.30% |
| QCOM240517P00180000 | 2024-04-26 10:45AM EDT | 180.00 | 15.80 | 15.70 | 16.45 | -2.69 | -14.55% | 6 | 289 | 43.97% |
| QCOM240517P00185000 | 2024-04-26 11:28AM EDT | 185.00 | 20.40 | 19.75 | 20.75 | -4.48 | -18.01% | 3 | 159 | 45.12% |
| QCOM240517P00190000 | 2024-04-18 2:33PM EDT | 190.00 | 29.28 | 24.25 | 25.30 | 0.00 | - | 1 | 61 | 46.56% |
| QCOM240517P00195000 | 2024-04-22 3:23PM EDT | 195.00 | 34.30 | 28.95 | 29.95 | 0.00 | - | 2 | 13 | 47.14% |
| QCOM240517P00200000 | 2024-04-26 10:23AM EDT | 200.00 | 34.70 | 33.75 | 34.70 | -0.05 | -0.14% | 2 | 2 | 47.17% |
| QCOM240517P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 44.10 | 43.90 | 44.70 | 0.00 | - | 54 | 0 | 56.59% |
| QCOM240517P00220000 | 2024-04-16 10:32AM EDT | 220.00 | 51.35 | 53.90 | 54.60 | 0.00 | - | 2 | 0 | 61.87% |
© 2024 Yahoo. All rights reserved.