QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 280.63% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 232.47% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-02-27 1:39PM EDT | 75.00 | 83.76 | 93.15 | 96.80 | 0.00 | - | 4 | 29 | 200.09% |
| QCOM240621C00080000 | 2024-04-11 12:37PM EDT | 80.00 | 93.04 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| QCOM240621C00090000 | 2024-04-18 3:10PM EDT | 90.00 | 71.63 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| QCOM240621C00095000 | 2024-04-03 3:29PM EDT | 95.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| QCOM240621C00100000 | 2024-04-17 1:59PM EDT | 100.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 0.00% |
| QCOM240621C00105000 | 2024-03-19 9:58AM EDT | 105.00 | 60.83 | 56.55 | 57.45 | 0.00 | - | 1 | 401 | 59.62% |
| QCOM240621C00110000 | 2024-04-02 12:14PM EDT | 110.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 0.00% |
| QCOM240621C00115000 | 2024-04-17 9:49AM EDT | 115.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 0.00% |
| QCOM240621C00120000 | 2024-04-17 1:54PM EDT | 120.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,409 | 0.00% |
| QCOM240621C00125000 | 2024-04-17 11:30AM EDT | 125.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,017 | 0.00% |
| QCOM240621C00130000 | 2024-04-17 1:59PM EDT | 130.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,852 | 0.00% |
| QCOM240621C00135000 | 2024-04-18 11:18AM EDT | 135.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,832 | 0.00% |
| QCOM240621C00140000 | 2024-04-18 3:43PM EDT | 140.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 29 | 3,436 | 0.00% |
| QCOM240621C00145000 | 2024-04-17 12:48PM EDT | 145.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 19 | 2,989 | 0.00% |
| QCOM240621C00150000 | 2024-04-18 3:10PM EDT | 150.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 4 | 15,205 | 0.00% |
| QCOM240621C00155000 | 2024-04-18 3:17PM EDT | 155.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 15 | 2,050 | 0.00% |
| QCOM240621C00160000 | 2024-04-18 2:46PM EDT | 160.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 50 | 4,005 | 0.00% |
| QCOM240621C00165000 | 2024-04-18 3:00PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 144 | 1,622 | 1.56% |
| QCOM240621C00170000 | 2024-04-18 12:09PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 92 | 2,011 | 3.13% |
| QCOM240621C00175000 | 2024-04-18 3:56PM EDT | 175.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 120 | 3,192 | 3.13% |
| QCOM240621C00180000 | 2024-04-18 3:56PM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 51 | 3,731 | 6.25% |
| QCOM240621C00185000 | 2024-04-18 3:56PM EDT | 185.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 62 | 4,665 | 6.25% |
| QCOM240621C00190000 | 2024-04-18 2:28PM EDT | 190.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 13 | 1,334 | 6.25% |
| QCOM240621C00195000 | 2024-04-18 2:28PM EDT | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 22 | 803 | 12.50% |
| QCOM240621C00200000 | 2024-04-18 3:56PM EDT | 200.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 198 | 2,362 | 12.50% |
| QCOM240621C00210000 | 2024-04-18 3:25PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 1,462 | 12.50% |
| QCOM240621C00220000 | 2024-04-18 3:32PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 132 | 463 | 12.50% |
| QCOM240621C00230000 | 2024-04-18 1:04PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,428 | 12.50% |
| QCOM240621C00240000 | 2024-04-18 3:15PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 449 | 25.00% |
| QCOM240621C00250000 | 2024-04-17 12:15PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 25.00% |
| QCOM240621C00260000 | 2024-04-16 9:53AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,563 | 50.00% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 95.70% |
| QCOM240621P00065000 | 2024-04-03 12:31PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,994 | 50.00% |
| QCOM240621P00070000 | 2024-03-28 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,409 | 50.00% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,458 | 50.00% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 25.00% |
| QCOM240621P00085000 | 2024-03-12 10:24AM EDT | 85.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 7,350 | 63.87% |
| QCOM240621P00090000 | 2024-04-08 11:56AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 3,406 | 25.00% |
| QCOM240621P00095000 | 2024-03-22 12:09PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,395 | 25.00% |
| QCOM240621P00100000 | 2024-04-16 11:44AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4,960 | 25.00% |
| QCOM240621P00105000 | 2024-04-18 2:42PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 3,835 | 25.00% |
| QCOM240621P00110000 | 2024-04-18 9:34AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,721 | 25.00% |
| QCOM240621P00115000 | 2024-04-18 11:11AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,148 | 12.50% |
| QCOM240621P00120000 | 2024-04-18 3:31PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 66 | 3,869 | 12.50% |
| QCOM240621P00125000 | 2024-04-18 3:24PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 50 | 25,032 | 12.50% |
| QCOM240621P00130000 | 2024-04-18 3:45PM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 22 | 4,369 | 12.50% |
| QCOM240621P00135000 | 2024-04-18 3:28PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 18 | 2,587 | 12.50% |
| QCOM240621P00140000 | 2024-04-18 3:03PM EDT | 140.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 29 | 1,024 | 6.25% |
| QCOM240621P00145000 | 2024-04-18 3:35PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 101 | 3,498 | 6.25% |
| QCOM240621P00150000 | 2024-04-18 3:54PM EDT | 150.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 99 | 2,766 | 3.13% |
| QCOM240621P00155000 | 2024-04-18 3:48PM EDT | 155.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 70 | 2,346 | 3.13% |
| QCOM240621P00160000 | 2024-04-18 3:05PM EDT | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 45 | 1,626 | 0.78% |
| QCOM240621P00165000 | 2024-04-18 3:39PM EDT | 165.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,181 | 0.00% |
| QCOM240621P00170000 | 2024-04-18 11:56AM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,458 | 0.00% |
| QCOM240621P00175000 | 2024-04-18 12:16PM EDT | 175.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 6 | 3,095 | 0.00% |
| QCOM240621P00180000 | 2024-04-18 3:13PM EDT | 180.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 5 | 2,170 | 0.00% |
| QCOM240621P00185000 | 2024-04-18 10:34AM EDT | 185.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 561 | 0.00% |
| QCOM240621P00190000 | 2024-04-16 3:04PM EDT | 190.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 0.00% |
| QCOM240621P00195000 | 2024-04-05 10:44AM EDT | 195.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 0.00% |
| QCOM240621P00200000 | 2024-04-11 3:45PM EDT | 200.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 243.97% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 201.72% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 223.35% |
© 2024 Yahoo. All rights reserved.