QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 121.29 | 99.75 | 103.35 | 0.00 | - | 1 | 3 | 145.64% |
| QCOM241220C00100000 | 2024-07-17 3:44PM EDT | 100.00 | 94.80 | 79.55 | 82.15 | 0.00 | - | 5 | 11 | 53.96% |
| QCOM241220C00110000 | 2024-07-18 3:21PM EDT | 110.00 | 81.60 | 71.65 | 73.10 | 0.00 | - | 2 | 86 | 59.20% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 0.00% |
| QCOM241220C00120000 | 2024-07-24 11:13AM EDT | 120.00 | 66.43 | 62.15 | 63.40 | 0.00 | - | 1 | 23 | 53.05% |
| QCOM241220C00125000 | 2024-07-12 10:24AM EDT | 125.00 | 80.50 | 57.70 | 59.35 | 0.00 | - | 1 | 22 | 52.70% |
| QCOM241220C00130000 | 2024-07-25 11:59AM EDT | 130.00 | 52.50 | 53.30 | 55.45 | 0.00 | - | 23 | 44 | 52.20% |
| QCOM241220C00135000 | 2024-07-19 3:21PM EDT | 135.00 | 57.10 | 49.15 | 50.25 | 0.00 | - | 1 | 42 | 51.28% |
| QCOM241220C00140000 | 2024-07-25 10:22AM EDT | 140.00 | 41.98 | 45.15 | 46.35 | 0.00 | - | 4 | 100 | 50.72% |
| QCOM241220C00145000 | 2024-07-11 1:48PM EDT | 145.00 | 60.30 | 40.35 | 41.85 | 0.00 | - | 30 | 222 | 47.80% |
| QCOM241220C00150000 | 2024-07-25 1:17PM EDT | 150.00 | 36.90 | 37.60 | 38.20 | 0.00 | - | 10 | 735 | 47.26% |
| QCOM241220C00155000 | 2024-07-25 10:22AM EDT | 155.00 | 31.09 | 34.00 | 35.35 | 0.00 | - | 4 | 421 | 48.43% |
| QCOM241220C00160000 | 2024-07-25 3:50PM EDT | 160.00 | 27.80 | 30.35 | 32.10 | 0.00 | - | 4 | 716 | 47.94% |
| QCOM241220C00165000 | 2024-07-25 3:11PM EDT | 165.00 | 25.67 | 27.45 | 29.60 | 0.00 | - | 34 | 407 | 48.83% |
| QCOM241220C00170000 | 2024-07-26 10:56AM EDT | 170.00 | 24.73 | 24.55 | 25.05 | +1.01 | +4.26% | 20 | 481 | 44.42% |
| QCOM241220C00175000 | 2024-07-25 3:54PM EDT | 175.00 | 21.50 | 21.00 | 22.40 | +2.30 | +11.98% | 2 | 1,779 | 44.13% |
| QCOM241220C00180000 | 2024-07-26 2:56PM EDT | 180.00 | 19.55 | 19.40 | 21.00 | +2.30 | +13.33% | 36 | 956 | 46.18% |
| QCOM241220C00185000 | 2024-07-26 3:07PM EDT | 185.00 | 16.40 | 17.15 | 17.40 | +0.45 | +2.82% | 19 | 1,568 | 42.93% |
| QCOM241220C00190000 | 2024-07-26 3:05PM EDT | 190.00 | 14.25 | 15.05 | 15.30 | +0.87 | +6.50% | 39 | 587 | 42.57% |
| QCOM241220C00195000 | 2024-07-26 12:41PM EDT | 195.00 | 13.55 | 13.15 | 13.45 | +2.10 | +18.34% | 16 | 1,183 | 42.36% |
| QCOM241220C00200000 | 2024-07-26 12:25PM EDT | 200.00 | 11.20 | 11.45 | 11.75 | +0.62 | +5.86% | 72 | 673 | 42.09% |
| QCOM241220C00210000 | 2024-07-26 3:09PM EDT | 210.00 | 8.23 | 8.60 | 8.80 | +0.35 | +4.44% | 29 | 2,695 | 41.44% |
| QCOM241220C00220000 | 2024-07-26 3:49PM EDT | 220.00 | 6.40 | 6.35 | 6.60 | +1.23 | +23.79% | 6 | 1,721 | 41.19% |
| QCOM241220C00230000 | 2024-07-26 12:40PM EDT | 230.00 | 4.95 | 4.65 | 4.80 | +1.18 | +31.30% | 13 | 2,064 | 40.68% |
| QCOM241220C00240000 | 2024-07-26 3:18PM EDT | 240.00 | 3.15 | 3.40 | 3.50 | +0.20 | +6.78% | 20 | 1,059 | 40.44% |
| QCOM241220C00250000 | 2024-07-26 3:55PM EDT | 250.00 | 2.41 | 2.47 | 2.56 | +0.09 | +3.88% | 10 | 536 | 40.36% |
| QCOM241220C00260000 | 2024-07-26 1:17PM EDT | 260.00 | 1.90 | 1.77 | 1.89 | +0.41 | +27.52% | 10 | 857 | 40.45% |
| QCOM241220C00270000 | 2024-07-26 1:49PM EDT | 270.00 | 1.33 | 1.29 | 1.36 | +0.08 | +6.40% | 7 | 151 | 40.34% |
| QCOM241220C00280000 | 2024-07-26 12:30PM EDT | 280.00 | 1.00 | 0.94 | 1.04 | +0.08 | +8.70% | 32 | 752 | 40.77% |
| QCOM241220C00290000 | 2024-07-24 3:32PM EDT | 290.00 | 0.87 | 0.69 | 0.78 | 0.00 | - | 9 | 134 | 41.02% |
| QCOM241220C00300000 | 2024-07-26 1:34PM EDT | 300.00 | 0.57 | 0.52 | 0.57 | +0.07 | +14.00% | 104 | 368 | 41.07% |
| QCOM241220C00310000 | 2024-07-26 11:37AM EDT | 310.00 | 0.38 | 0.39 | 0.44 | -0.02 | -5.00% | 8 | 230 | 41.46% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 88.35% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 60.74% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 62.01% |
| QCOM241220P00085000 | 2024-07-12 10:22AM EDT | 85.00 | 0.13 | 0.10 | 1.47 | 0.00 | - | 1 | 109 | 66.70% |
| QCOM241220P00090000 | 2024-07-25 2:38PM EDT | 90.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 2 | 38 | 51.76% |
| QCOM241220P00095000 | 2024-07-17 3:02PM EDT | 95.00 | 0.26 | 0.32 | 0.38 | 0.00 | - | 5 | 35 | 50.34% |
| QCOM241220P00100000 | 2024-07-25 10:13AM EDT | 100.00 | 0.46 | 0.42 | 0.48 | -0.09 | -16.36% | 8 | 232 | 49.22% |
| QCOM241220P00105000 | 2024-07-17 3:40PM EDT | 105.00 | 0.41 | 0.54 | 0.62 | 0.00 | - | 1 | 85 | 47.75% |
| QCOM241220P00110000 | 2024-07-24 3:54PM EDT | 110.00 | 0.80 | 0.74 | 0.81 | 0.00 | - | 11 | 86 | 46.50% |
| QCOM241220P00115000 | 2024-07-25 3:33PM EDT | 115.00 | 1.05 | 0.97 | 1.06 | 0.00 | - | 3 | 524 | 45.41% |
| QCOM241220P00120000 | 2024-07-25 3:54PM EDT | 120.00 | 1.60 | 1.30 | 1.38 | 0.00 | - | 7 | 293 | 44.41% |
| QCOM241220P00125000 | 2024-07-26 2:13PM EDT | 125.00 | 1.75 | 1.72 | 1.80 | +0.01 | +0.57% | 1 | 863 | 43.58% |
| QCOM241220P00130000 | 2024-07-26 2:41PM EDT | 130.00 | 2.33 | 2.24 | 2.32 | +0.60 | +34.68% | 1 | 364 | 42.80% |
| QCOM241220P00135000 | 2024-07-25 10:35AM EDT | 135.00 | 3.35 | 2.90 | 2.98 | 0.00 | - | 2 | 507 | 42.15% |
| QCOM241220P00140000 | 2024-07-26 12:17PM EDT | 140.00 | 3.80 | 3.70 | 3.80 | -0.05 | -1.30% | 12 | 233 | 41.63% |
| QCOM241220P00145000 | 2024-07-25 3:55PM EDT | 145.00 | 4.80 | 4.60 | 4.80 | -0.80 | -14.29% | 100 | 548 | 41.18% |
| QCOM241220P00150000 | 2024-07-26 3:47PM EDT | 150.00 | 6.00 | 5.80 | 5.95 | -0.35 | -5.51% | 518 | 814 | 40.66% |
| QCOM241220P00155000 | 2024-07-26 12:05PM EDT | 155.00 | 7.25 | 7.15 | 7.30 | -1.25 | -14.71% | 17 | 259 | 40.19% |
| QCOM241220P00160000 | 2024-07-26 1:41PM EDT | 160.00 | 9.05 | 8.65 | 8.90 | -0.05 | -0.55% | 20 | 758 | 39.85% |
| QCOM241220P00165000 | 2024-07-26 11:18AM EDT | 165.00 | 10.80 | 10.50 | 10.70 | -0.50 | -4.42% | 29 | 740 | 39.48% |
| QCOM241220P00170000 | 2024-07-26 12:54PM EDT | 170.00 | 12.19 | 12.45 | 12.70 | -0.71 | -5.50% | 56 | 595 | 39.07% |
| QCOM241220P00175000 | 2024-07-26 11:26AM EDT | 175.00 | 15.00 | 14.70 | 14.90 | -0.20 | -1.32% | 22 | 1,371 | 38.62% |
| QCOM241220P00180000 | 2024-07-26 12:35PM EDT | 180.00 | 16.74 | 17.15 | 17.35 | -1.83 | -9.85% | 96 | 692 | 38.22% |
| QCOM241220P00185000 | 2024-07-26 2:17PM EDT | 185.00 | 20.10 | 19.80 | 20.00 | -0.50 | -2.43% | 127 | 920 | 37.78% |
| QCOM241220P00190000 | 2024-07-26 1:35PM EDT | 190.00 | 22.65 | 22.65 | 22.90 | -1.60 | -6.60% | 101 | 827 | 37.42% |
| QCOM241220P00195000 | 2024-07-25 9:53AM EDT | 195.00 | 27.70 | 25.20 | 26.35 | 0.00 | - | 10 | 788 | 37.81% |
| QCOM241220P00200000 | 2024-07-26 2:59PM EDT | 200.00 | 30.00 | 28.10 | 29.40 | +0.28 | +0.94% | 12 | 1,137 | 36.84% |
| QCOM241220P00210000 | 2024-07-26 1:42PM EDT | 210.00 | 36.95 | 35.35 | 37.10 | +2.95 | +8.68% | 7 | 1,127 | 37.38% |
| QCOM241220P00220000 | 2024-07-25 9:32AM EDT | 220.00 | 46.35 | 43.05 | 44.90 | 0.00 | - | 10 | 893 | 36.63% |
| QCOM241220P00230000 | 2024-07-24 3:20PM EDT | 230.00 | 51.48 | 51.90 | 53.60 | 0.00 | - | 1 | 182 | 37.02% |
| QCOM241220P00240000 | 2024-07-17 11:00AM EDT | 240.00 | 48.30 | 60.40 | 62.25 | 0.00 | - | 8 | 43 | 35.82% |
| QCOM241220P00250000 | 2024-07-12 11:09AM EDT | 250.00 | 49.90 | 69.75 | 71.15 | 0.00 | - | 10 | 16 | 33.62% |
| QCOM241220P00260000 | 2024-06-28 10:06AM EDT | 260.00 | 58.50 | 79.55 | 82.35 | 0.00 | - | 2 | 3 | 42.97% |
| QCOM241220P00280000 | 2024-07-08 9:40AM EDT | 280.00 | 71.23 | 98.85 | 102.20 | 0.00 | - | - | 0 | 48.17% |
© 2024 Yahoo. All rights reserved.