QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00140000 | 2024-05-15 3:19PM EDT | 140.00 | 55.05 | 75.15 | 76.25 | 0.00 | - | - | 1 | 0.00% |
| QCOM240628C00150000 | 2024-06-14 2:33PM EDT | 150.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00160000 | 2024-06-17 11:19AM EDT | 160.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QCOM240628C00165000 | 2024-06-07 2:45PM EDT | 165.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 0.00% |
| QCOM240628C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| QCOM240628C00180000 | 2024-06-17 10:26AM EDT | 180.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| QCOM240628C00185000 | 2024-06-18 11:43AM EDT | 185.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| QCOM240628C00190000 | 2024-06-18 1:54PM EDT | 190.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 0.00% |
| QCOM240628C00192500 | 2024-06-12 11:41AM EDT | 192.50 | 22.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QCOM240628C00195000 | 2024-06-18 3:58PM EDT | 195.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| QCOM240628C00197500 | 2024-06-18 9:46AM EDT | 197.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM240628C00200000 | 2024-06-18 3:40PM EDT | 200.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 48 | 487 | 0.00% |
| QCOM240628C00202500 | 2024-06-18 9:59AM EDT | 202.50 | 28.13 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| QCOM240628C00205000 | 2024-06-18 3:59PM EDT | 205.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 164 | 573 | 0.00% |
| QCOM240628C00207500 | 2024-06-18 10:08AM EDT | 207.50 | 22.79 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| QCOM240628C00210000 | 2024-06-18 3:47PM EDT | 210.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 50 | 378 | 0.00% |
| QCOM240628C00212500 | 2024-06-18 2:28PM EDT | 212.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 37 | 225 | 0.00% |
| QCOM240628C00215000 | 2024-06-18 3:56PM EDT | 215.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 214 | 1,594 | 0.00% |
| QCOM240628C00217500 | 2024-06-18 3:59PM EDT | 217.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 121 | 172 | 0.00% |
| QCOM240628C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 553 | 684 | 0.00% |
| QCOM240628C00222500 | 2024-06-18 3:49PM EDT | 222.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 176 | 112 | 0.00% |
| QCOM240628C00225000 | 2024-06-18 3:58PM EDT | 225.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 730 | 700 | 0.00% |
| QCOM240628C00227500 | 2024-06-18 3:58PM EDT | 227.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 635 | 234 | 0.39% |
| QCOM240628C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,428 | 1,297 | 1.56% |
| QCOM240628C00232500 | 2024-06-18 3:55PM EDT | 232.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,417 | 812 | 3.13% |
| QCOM240628C00235000 | 2024-06-18 3:59PM EDT | 235.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,121 | 6.25% |
| QCOM240628C00240000 | 2024-06-18 3:58PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 885 | 1,456 | 6.25% |
| QCOM240628C00245000 | 2024-06-18 3:26PM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 662 | 533 | 12.50% |
| QCOM240628C00250000 | 2024-06-18 3:53PM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 784 | 424 | 12.50% |
| QCOM240628C00255000 | 2024-06-18 3:59PM EDT | 255.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 328 | 451 | 12.50% |
| QCOM240628C00260000 | 2024-06-18 3:40PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 113 | 75 | 25.00% |
| QCOM240628C00265000 | 2024-06-18 2:38PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 243 | 218 | 25.00% |
| QCOM240628C00270000 | 2024-06-18 3:30PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 122 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 137.50% |
| QCOM240628P00140000 | 2024-06-18 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| QCOM240628P00150000 | 2024-06-18 3:06PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| QCOM240628P00155000 | 2024-05-16 12:02PM EDT | 155.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 27 | 90.63% |
| QCOM240628P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| QCOM240628P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| QCOM240628P00175000 | 2024-06-14 12:56PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 142 | 25.00% |
| QCOM240628P00180000 | 2024-06-18 10:50AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 122 | 25.00% |
| QCOM240628P00185000 | 2024-06-18 2:40PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 503 | 25.00% |
| QCOM240628P00187500 | 2024-06-17 3:13PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 112 | 191 | 25.00% |
| QCOM240628P00190000 | 2024-06-18 2:06PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 415 | 25.00% |
| QCOM240628P00192500 | 2024-06-18 9:59AM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| QCOM240628P00195000 | 2024-06-18 2:31PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 301 | 25.00% |
| QCOM240628P00197500 | 2024-06-18 2:52PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 25.00% |
| QCOM240628P00200000 | 2024-06-18 3:51PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 805 | 12.50% |
| QCOM240628P00202500 | 2024-06-18 2:09PM EDT | 202.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 124 | 154 | 12.50% |
| QCOM240628P00205000 | 2024-06-18 2:31PM EDT | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 158 | 562 | 12.50% |
| QCOM240628P00207500 | 2024-06-18 2:09PM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 114 | 82 | 12.50% |
| QCOM240628P00210000 | 2024-06-18 3:58PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 198 | 462 | 12.50% |
| QCOM240628P00212500 | 2024-06-18 3:53PM EDT | 212.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 267 | 275 | 12.50% |
| QCOM240628P00215000 | 2024-06-18 3:59PM EDT | 215.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 363 | 426 | 6.25% |
| QCOM240628P00217500 | 2024-06-18 3:36PM EDT | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 307 | 276 | 6.25% |
| QCOM240628P00220000 | 2024-06-18 3:59PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,000 | 469 | 6.25% |
| QCOM240628P00222500 | 2024-06-18 3:59PM EDT | 222.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 426 | 165 | 3.13% |
| QCOM240628P00225000 | 2024-06-18 3:59PM EDT | 225.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,348 | 608 | 1.56% |
| QCOM240628P00230000 | 2024-06-18 3:58PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,098 | 500 | 0.00% |
| QCOM240628P00235000 | 2024-06-18 3:59PM EDT | 235.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 248 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.