QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-04-12 10:21AM EDT | 90.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00100000 | 2024-02-20 10:42AM EDT | 100.00 | 54.55 | 71.55 | 74.80 | 0.00 | - | - | 1 | 83.12% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 69.45% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM241018C00120000 | 2024-04-19 12:52PM EDT | 120.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241018C00130000 | 2024-04-16 3:26PM EDT | 130.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241018C00135000 | 2024-04-18 10:09AM EDT | 135.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00140000 | 2024-04-19 3:24PM EDT | 140.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM241018C00145000 | 2024-04-24 10:24AM EDT | 145.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018C00150000 | 2024-04-30 12:02PM EDT | 150.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018C00155000 | 2024-04-26 3:40PM EDT | 155.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM241018C00160000 | 2024-04-30 12:41PM EDT | 160.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM241018C00165000 | 2024-04-29 3:32PM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM241018C00170000 | 2024-04-29 3:37PM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| QCOM241018C00175000 | 2024-04-30 11:43AM EDT | 175.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QCOM241018C00180000 | 2024-04-30 11:29AM EDT | 180.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QCOM241018C00185000 | 2024-04-29 1:25PM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM241018C00190000 | 2024-04-26 2:59PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QCOM241018C00195000 | 2024-04-30 10:42AM EDT | 195.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM241018C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QCOM241018C00210000 | 2024-04-30 10:35AM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM241018C00220000 | 2024-04-29 3:18PM EDT | 220.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM241018C00230000 | 2024-04-29 12:23PM EDT | 230.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM241018C00240000 | 2024-04-29 2:02PM EDT | 240.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM241018C00250000 | 2024-04-30 11:08AM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018C00260000 | 2024-04-30 1:08PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 53.91% |
| QCOM241018P00100000 | 2024-04-24 2:31PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| QCOM241018P00105000 | 2024-04-19 12:33PM EDT | 105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM241018P00110000 | 2024-04-19 12:07PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241018P00115000 | 2024-04-22 10:07AM EDT | 115.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QCOM241018P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QCOM241018P00125000 | 2024-04-26 10:59AM EDT | 125.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM241018P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM241018P00135000 | 2024-04-29 10:04AM EDT | 135.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM241018P00140000 | 2024-04-30 2:38PM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QCOM241018P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| QCOM241018P00150000 | 2024-04-30 3:48PM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| QCOM241018P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| QCOM241018P00160000 | 2024-04-29 1:48PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QCOM241018P00165000 | 2024-04-30 12:50PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| QCOM241018P00170000 | 2024-04-29 3:34PM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241018P00175000 | 2024-04-30 11:39AM EDT | 175.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018P00180000 | 2024-04-30 11:38AM EDT | 180.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241018P00185000 | 2024-04-04 12:49PM EDT | 185.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM241018P00190000 | 2024-03-13 1:33PM EDT | 190.00 | 27.65 | 26.00 | 26.60 | 0.00 | - | 2 | 12 | 21.34% |
| QCOM241018P00230000 | 2024-04-02 12:29PM EDT | 230.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM241018P00240000 | 2024-03-15 3:59PM EDT | 240.00 | 72.70 | 67.90 | 69.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.