QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00180000 | 2024-06-17 11:58AM EDT | 180.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240705C00185000 | 2024-06-20 11:48AM EDT | 185.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240705C00190000 | 2024-06-20 1:00PM EDT | 190.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240705C00195000 | 2024-06-20 1:29PM EDT | 195.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240705C00200000 | 2024-06-20 3:03PM EDT | 200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240705C00205000 | 2024-06-20 3:39PM EDT | 205.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QCOM240705C00210000 | 2024-06-20 3:57PM EDT | 210.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| QCOM240705C00215000 | 2024-06-20 3:59PM EDT | 215.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| QCOM240705C00220000 | 2024-06-20 3:59PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| QCOM240705C00225000 | 2024-06-20 3:57PM EDT | 225.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 6.25% |
| QCOM240705C00230000 | 2024-06-20 3:49PM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| QCOM240705C00235000 | 2024-06-20 3:58PM EDT | 235.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| QCOM240705C00240000 | 2024-06-20 3:50PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| QCOM240705C00245000 | 2024-06-20 2:39PM EDT | 245.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| QCOM240705C00250000 | 2024-06-20 3:58PM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| QCOM240705C00255000 | 2024-06-20 12:32PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| QCOM240705C00260000 | 2024-06-20 12:27PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 25.00% |
| QCOM240705C00265000 | 2024-06-20 10:21AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240705C00270000 | 2024-06-20 10:31AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM240705C00275000 | 2024-06-20 1:47PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00150000 | 2024-05-31 10:35AM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240705P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240705P00165000 | 2024-06-05 9:55AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240705P00170000 | 2024-06-18 11:23AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240705P00175000 | 2024-06-14 12:58PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QCOM240705P00180000 | 2024-06-20 2:22PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM240705P00185000 | 2024-06-20 1:31PM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| QCOM240705P00190000 | 2024-06-20 2:58PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QCOM240705P00195000 | 2024-06-20 3:46PM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QCOM240705P00200000 | 2024-06-20 2:23PM EDT | 200.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| QCOM240705P00205000 | 2024-06-20 3:43PM EDT | 205.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| QCOM240705P00210000 | 2024-06-20 3:52PM EDT | 210.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| QCOM240705P00215000 | 2024-06-20 3:46PM EDT | 215.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.39% |
| QCOM240705P00220000 | 2024-06-20 1:07PM EDT | 220.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| QCOM240705P00225000 | 2024-06-20 3:40PM EDT | 225.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM240705P00230000 | 2024-06-20 10:19AM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.