QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2023-06-02 10:06AM EDT | 55.00 | 61.20 | 61.55 | 62.60 | +11.10 | +22.16% | 1 | 4 | 51.20% |
| QCOM240621C00060000 | 2023-05-30 12:31PM EDT | 60.00 | 56.00 | 57.05 | 58.10 | 0.00 | - | 1 | 4 | 53.20% |
| QCOM240621C00065000 | 2023-05-30 12:07PM EDT | 65.00 | 51.58 | 52.70 | 53.70 | 0.00 | - | 40 | 48 | 51.20% |
| QCOM240621C00070000 | 2023-06-01 3:07PM EDT | 70.00 | 49.31 | 48.45 | 49.30 | 0.00 | - | 1 | 51 | 48.87% |
| QCOM240621C00075000 | 2023-05-30 3:26PM EDT | 75.00 | 45.06 | 44.30 | 45.10 | 0.00 | - | 1 | 17 | 47.11% |
| QCOM240621C00080000 | 2023-06-02 10:34AM EDT | 80.00 | 41.00 | 40.25 | 41.10 | +0.59 | +1.46% | 5 | 192 | 45.72% |
| QCOM240621C00085000 | 2023-05-04 3:58PM EDT | 85.00 | 29.50 | 36.50 | 37.30 | 0.00 | - | 1 | 43 | 44.56% |
| QCOM240621C00090000 | 2023-06-01 10:22AM EDT | 90.00 | 30.86 | 32.65 | 33.50 | 0.00 | - | 1 | 39 | 42.96% |
| QCOM240621C00095000 | 2023-05-12 12:20PM EDT | 95.00 | 20.00 | 29.20 | 30.15 | 0.00 | - | 19 | 66 | 42.19% |
| QCOM240621C00100000 | 2023-06-01 12:30PM EDT | 100.00 | 26.35 | 25.70 | 26.80 | 0.00 | - | 5 | 123 | 40.97% |
| QCOM240621C00105000 | 2023-06-02 2:31PM EDT | 105.00 | 23.35 | 22.95 | 23.65 | +0.15 | +0.65% | 30 | 175 | 39.81% |
| QCOM240621C00110000 | 2023-06-02 2:56PM EDT | 110.00 | 20.35 | 20.10 | 20.90 | -0.65 | -3.10% | 20 | 164 | 39.14% |
| QCOM240621C00115000 | 2023-06-02 11:18AM EDT | 115.00 | 17.80 | 17.40 | 18.25 | -0.64 | -3.47% | 13 | 151 | 38.25% |
| QCOM240621C00120000 | 2023-06-02 2:18PM EDT | 120.00 | 15.50 | 15.15 | 15.85 | +0.45 | +2.99% | 2 | 299 | 37.47% |
| QCOM240621C00125000 | 2023-06-02 3:15PM EDT | 125.00 | 13.40 | 13.05 | 13.70 | -0.19 | -1.40% | 518 | 1,217 | 36.79% |
| QCOM240621C00130000 | 2023-06-02 3:46PM EDT | 130.00 | 11.40 | 11.20 | 11.75 | -0.30 | -2.56% | 348 | 725 | 36.13% |
| QCOM240621C00135000 | 2023-06-02 2:37PM EDT | 135.00 | 9.80 | 9.55 | 10.05 | -0.20 | -2.00% | 1 | 561 | 35.59% |
| QCOM240621C00140000 | 2023-06-02 1:06PM EDT | 140.00 | 8.23 | 8.10 | 8.55 | -0.02 | -0.24% | 15 | 486 | 35.09% |
| QCOM240621C00145000 | 2023-06-02 1:58PM EDT | 145.00 | 7.15 | 6.75 | 7.25 | +0.15 | +2.14% | 5 | 1,263 | 34.66% |
| QCOM240621C00150000 | 2023-06-02 3:09PM EDT | 150.00 | 5.95 | 5.80 | 6.10 | -0.15 | -2.46% | 19 | 2,338 | 34.22% |
| QCOM240621C00155000 | 2023-06-01 10:16AM EDT | 155.00 | 5.10 | 4.85 | 5.15 | +0.50 | +10.87% | 2 | 876 | 33.93% |
| QCOM240621C00160000 | 2023-06-02 3:25PM EDT | 160.00 | 4.25 | 4.05 | 4.40 | 0.00 | - | 17 | 2,449 | 33.84% |
| QCOM240621C00165000 | 2023-06-02 2:52PM EDT | 165.00 | 3.40 | 3.40 | 3.65 | -0.35 | -9.33% | 2 | 356 | 33.45% |
| QCOM240621C00170000 | 2023-06-01 2:53PM EDT | 170.00 | 3.00 | 2.76 | 3.10 | 0.00 | - | 5 | 143 | 33.38% |
| QCOM240621C00175000 | 2023-05-30 3:28PM EDT | 175.00 | 2.85 | 2.34 | 2.62 | 0.00 | - | 2 | 517 | 33.28% |
| QCOM240621C00180000 | 2023-05-30 9:30AM EDT | 180.00 | 2.10 | 1.95 | 2.19 | +0.03 | +1.45% | 1 | 266 | 33.09% |
| QCOM240621C00185000 | 2023-06-02 3:09PM EDT | 185.00 | 1.75 | 1.63 | 1.93 | +0.09 | +5.42% | 26 | 1,130 | 33.38% |
| QCOM240621C00190000 | 2023-05-31 11:33AM EDT | 190.00 | 1.38 | 1.39 | 1.54 | 0.00 | - | 1 | 226 | 32.86% |
| QCOM240621C00195000 | 2023-06-02 2:31PM EDT | 195.00 | 1.26 | 1.17 | 1.35 | +0.05 | +4.13% | 1 | 409 | 33.09% |
| QCOM240621C00200000 | 2023-06-02 3:24PM EDT | 200.00 | 1.10 | 0.96 | 1.13 | +0.03 | +2.80% | 50 | 737 | 32.98% |
| QCOM240621C00210000 | 2023-05-30 9:53AM EDT | 210.00 | 0.75 | 0.63 | 0.90 | 0.00 | - | 3 | 250 | 33.61% |
| QCOM240621C00220000 | 2023-06-02 2:40PM EDT | 220.00 | 0.62 | 0.50 | 0.69 | +0.04 | +6.90% | 4 | 112 | 33.91% |
| QCOM240621C00230000 | 2023-05-26 3:49PM EDT | 230.00 | 0.27 | 0.31 | 0.53 | 0.00 | - | 39 | 235 | 34.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2023-06-02 2:58PM EDT | 55.00 | 0.81 | 0.72 | 0.85 | -0.03 | -3.57% | 15 | 135 | 45.35% |
| QCOM240621P00060000 | 2023-05-31 3:40PM EDT | 60.00 | 1.31 | 1.02 | 1.18 | 0.00 | - | 1 | 109 | 43.82% |
| QCOM240621P00065000 | 2023-05-31 1:28PM EDT | 65.00 | 1.56 | 1.39 | 1.59 | -0.24 | -13.33% | 10 | 37 | 42.31% |
| QCOM240621P00070000 | 2023-05-30 12:19PM EDT | 70.00 | 2.36 | 1.92 | 2.10 | 0.00 | - | 2 | 1,397 | 40.89% |
| QCOM240621P00075000 | 2023-06-01 12:24PM EDT | 75.00 | 2.75 | 2.53 | 2.77 | 0.00 | - | 1 | 1,036 | 39.75% |
| QCOM240621P00080000 | 2023-06-02 2:14PM EDT | 80.00 | 3.45 | 3.25 | 3.50 | -0.38 | -9.92% | 11 | 407 | 38.31% |
| QCOM240621P00085000 | 2023-06-02 2:07PM EDT | 85.00 | 4.35 | 4.15 | 4.45 | +0.05 | +1.16% | 306 | 1,599 | 37.21% |
| QCOM240621P00090000 | 2023-06-02 3:00PM EDT | 90.00 | 5.45 | 5.25 | 5.60 | -1.63 | -23.02% | 249 | 2,334 | 36.23% |
| QCOM240621P00095000 | 2023-06-02 2:36PM EDT | 95.00 | 6.70 | 6.50 | 6.90 | +0.05 | +0.75% | 143 | 1,410 | 35.14% |
| QCOM240621P00100000 | 2023-06-02 3:00PM EDT | 100.00 | 8.25 | 8.00 | 8.30 | +0.10 | +1.23% | 575 | 2,035 | 33.83% |
| QCOM240621P00105000 | 2023-06-01 3:59PM EDT | 105.00 | 9.93 | 9.70 | 10.10 | +0.03 | +0.30% | 3 | 2,386 | 33.00% |
| QCOM240621P00110000 | 2023-06-01 3:36PM EDT | 110.00 | 11.82 | 11.65 | 12.15 | 0.00 | - | 161 | 2,418 | 32.21% |
| QCOM240621P00115000 | 2023-06-02 9:41AM EDT | 115.00 | 13.50 | 13.90 | 14.30 | -0.40 | -2.88% | 1 | 1,546 | 31.10% |
| QCOM240621P00120000 | 2023-06-02 3:10PM EDT | 120.00 | 16.60 | 16.40 | 16.80 | -0.35 | -2.06% | 3 | 1,761 | 30.23% |
| QCOM240621P00125000 | 2023-06-02 3:16PM EDT | 125.00 | 19.40 | 19.15 | 19.60 | +0.40 | +2.11% | 97 | 1,077 | 29.45% |
| QCOM240621P00130000 | 2023-06-02 11:27AM EDT | 130.00 | 22.00 | 21.90 | 22.75 | -2.40 | -9.84% | 55 | 774 | 28.88% |
| QCOM240621P00135000 | 2023-05-05 11:08AM EDT | 135.00 | 31.30 | 25.10 | 26.00 | 0.00 | - | 1 | 438 | 27.99% |
| QCOM240621P00140000 | 2023-06-02 9:48AM EDT | 140.00 | 28.60 | 28.80 | 29.50 | -0.40 | -1.38% | 3 | 476 | 27.12% |
| QCOM240621P00145000 | 2023-06-01 10:04AM EDT | 145.00 | 34.36 | 32.50 | 33.15 | 0.00 | - | 3 | 284 | 26.00% |
| QCOM240621P00150000 | 2023-05-25 3:14PM EDT | 150.00 | 47.08 | 36.30 | 37.15 | 0.00 | - | 6 | 343 | 25.20% |
| QCOM240621P00155000 | 2023-05-04 10:41AM EDT | 155.00 | 50.45 | 40.40 | 41.30 | 0.00 | - | 3 | 95 | 24.22% |
| QCOM240621P00160000 | 2023-03-22 1:04PM EDT | 160.00 | 40.50 | 43.95 | 44.65 | 0.00 | - | 2 | 336 | 16.99% |
| QCOM240621P00165000 | 2023-02-03 11:14AM EDT | 165.00 | 35.60 | 43.55 | 44.60 | 0.00 | - | 1 | 61 | 0.00% |
| QCOM240621P00170000 | 2023-06-01 12:12PM EDT | 170.00 | 54.90 | 53.80 | 55.45 | 0.00 | - | 18 | 567 | 25.26% |
| QCOM240621P00175000 | 2023-05-25 3:50PM EDT | 175.00 | 71.80 | 58.85 | 60.15 | 0.00 | - | 2 | 66 | 24.85% |
| QCOM240621P00180000 | 2022-11-30 3:43PM EDT | 180.00 | 58.50 | 69.55 | 71.70 | 0.00 | - | 2 | 64 | 48.84% |
| QCOM240621P00185000 | 2023-02-10 10:40AM EDT | 185.00 | 57.52 | 69.40 | 70.50 | 0.00 | - | 5 | 0 | 29.51% |
| QCOM240621P00190000 | 2022-10-14 11:48AM EDT | 190.00 | 79.90 | 69.25 | 70.90 | 0.00 | - | 2 | 67 | 0.00% |
| QCOM240621P00195000 | 2022-10-14 11:59AM EDT | 195.00 | 84.40 | 73.75 | 75.80 | 0.00 | - | - | 1 | 0.00% |
| QCOM240621P00200000 | 2023-05-31 1:59PM EDT | 200.00 | 86.38 | 83.80 | 85.05 | 0.00 | - | 5 | 0 | 29.97% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 55.44% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 0.00% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.