QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 102.50 | 105.50 | -8.48 | -7.51% | 1 | 34 | 64.06% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 146.32% |
| QCOM250117C00065000 | 2024-03-12 3:29PM EDT | 65.00 | 108.68 | 109.65 | 112.30 | 0.00 | - | 1 | 66 | 151.55% |
| QCOM250117C00070000 | 2024-03-21 12:02PM EDT | 70.00 | 103.60 | 89.20 | 90.90 | 0.00 | - | 4 | 62 | 62.50% |
| QCOM250117C00075000 | 2024-04-01 10:23AM EDT | 75.00 | 98.04 | 84.05 | 86.00 | 0.00 | - | 1 | 41 | 57.65% |
| QCOM250117C00080000 | 2024-04-18 3:11PM EDT | 80.00 | 82.78 | 79.60 | 81.95 | 0.00 | - | 2 | 131 | 58.69% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 75.00 | 76.50 | 0.00 | - | 5 | 157 | 54.15% |
| QCOM250117C00090000 | 2024-04-12 1:28PM EDT | 90.00 | 83.29 | 69.80 | 72.45 | 0.00 | - | 20 | 240 | 52.14% |
| QCOM250117C00095000 | 2024-04-01 10:23AM EDT | 95.00 | 79.25 | 66.00 | 67.25 | 0.00 | - | 1 | 124 | 50.56% |
| QCOM250117C00100000 | 2024-04-11 10:22AM EDT | 100.00 | 74.38 | 61.90 | 62.55 | 0.00 | - | 1 | 607 | 50.52% |
| QCOM250117C00105000 | 2024-04-19 11:47AM EDT | 105.00 | 57.40 | 56.00 | 57.95 | -13.54 | -19.09% | 2 | 1,936 | 47.99% |
| QCOM250117C00110000 | 2024-04-18 12:36PM EDT | 110.00 | 56.80 | 53.25 | 53.70 | 0.00 | - | 2 | 2,375 | 46.58% |
| QCOM250117C00115000 | 2024-04-19 12:23PM EDT | 115.00 | 48.34 | 48.90 | 49.50 | -3.31 | -6.41% | 2 | 1,634 | 45.09% |
| QCOM250117C00120000 | 2024-04-19 12:15PM EDT | 120.00 | 44.10 | 45.10 | 46.65 | -4.50 | -9.26% | 1 | 1,566 | 47.07% |
| QCOM250117C00125000 | 2024-04-19 12:57PM EDT | 125.00 | 41.00 | 39.95 | 42.20 | -6.65 | -13.96% | 11 | 4,169 | 44.25% |
| QCOM250117C00130000 | 2024-04-17 3:35PM EDT | 130.00 | 42.35 | 37.40 | 38.85 | 0.00 | - | 109 | 1,952 | 43.97% |
| QCOM250117C00135000 | 2024-04-19 1:09PM EDT | 135.00 | 34.05 | 33.20 | 34.40 | -1.40 | -3.95% | 6 | 1,654 | 40.88% |
| QCOM250117C00140000 | 2024-04-19 10:51AM EDT | 140.00 | 31.85 | 30.00 | 30.90 | -1.95 | -5.77% | 4 | 1,166 | 39.70% |
| QCOM250117C00145000 | 2024-04-19 12:18PM EDT | 145.00 | 26.80 | 27.00 | 27.70 | -2.80 | -9.46% | 2 | 2,562 | 38.84% |
| QCOM250117C00150000 | 2024-04-19 11:10AM EDT | 150.00 | 25.85 | 24.70 | 25.00 | -0.70 | -2.64% | 10 | 3,006 | 38.63% |
| QCOM250117C00155000 | 2024-04-19 10:29AM EDT | 155.00 | 23.05 | 22.05 | 22.30 | -6.54 | -22.10% | 5 | 2,917 | 38.06% |
| QCOM250117C00160000 | 2024-04-19 1:36PM EDT | 160.00 | 19.45 | 19.55 | 19.85 | -1.95 | -9.11% | 2 | 2,529 | 37.62% |
| QCOM250117C00165000 | 2024-04-19 11:35AM EDT | 165.00 | 17.55 | 17.30 | 17.35 | -1.50 | -7.87% | 20 | 3,030 | 36.75% |
| QCOM250117C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 15.25 | 15.05 | 15.25 | -1.30 | -7.85% | 11 | 4,814 | 36.29% |
| QCOM250117C00175000 | 2024-04-19 12:01PM EDT | 175.00 | 13.28 | 13.35 | 13.55 | -1.64 | -10.99% | 7 | 1,406 | 36.24% |
| QCOM250117C00180000 | 2024-04-19 1:38PM EDT | 180.00 | 11.50 | 11.70 | 11.85 | -1.50 | -11.54% | 45 | 1,999 | 35.88% |
| QCOM250117C00185000 | 2024-04-19 12:28PM EDT | 185.00 | 9.85 | 10.10 | 10.35 | -1.49 | -13.14% | 14 | 852 | 35.60% |
| QCOM250117C00190000 | 2024-04-19 1:21PM EDT | 190.00 | 8.80 | 8.75 | 8.95 | -1.90 | -17.76% | 18 | 1,816 | 35.22% |
| QCOM250117C00195000 | 2024-04-18 3:14PM EDT | 195.00 | 8.60 | 7.55 | 7.70 | 0.00 | - | 9 | 2,685 | 34.85% |
| QCOM250117C00200000 | 2024-04-19 1:47PM EDT | 200.00 | 6.55 | 6.60 | 6.75 | -0.85 | -11.49% | 35 | 4,243 | 34.85% |
| QCOM250117C00210000 | 2024-04-19 11:47AM EDT | 210.00 | 4.97 | 4.80 | 4.95 | -0.78 | -13.57% | 7,143 | 7,080 | 34.30% |
| QCOM250117C00220000 | 2024-04-19 12:32PM EDT | 220.00 | 3.60 | 3.55 | 3.70 | -0.65 | -15.29% | 8 | 1,604 | 34.16% |
| QCOM250117C00230000 | 2024-04-18 11:30AM EDT | 230.00 | 3.10 | 2.68 | 2.76 | -0.60 | -16.22% | 10 | 2,103 | 34.08% |
| QCOM250117C00240000 | 2024-04-18 2:29PM EDT | 240.00 | 2.50 | 2.00 | 2.11 | 0.00 | - | 33 | 314 | 34.25% |
| QCOM250117C00250000 | 2024-04-17 2:04PM EDT | 250.00 | 2.57 | 1.50 | 1.61 | 0.00 | - | 8 | 830 | 34.40% |
| QCOM250117C00260000 | 2024-04-18 1:40PM EDT | 260.00 | 1.51 | 1.17 | 1.27 | 0.00 | - | 34 | 175 | 34.77% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-04-17 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 830 | 54.98% |
| QCOM250117P00060000 | 2024-03-05 11:32AM EDT | 60.00 | 0.65 | 0.10 | 0.61 | 0.00 | - | 10 | 3,079 | 55.18% |
| QCOM250117P00065000 | 2024-04-05 12:56PM EDT | 65.00 | 0.25 | 0.10 | 0.68 | 0.00 | - | 10 | 561 | 51.71% |
| QCOM250117P00070000 | 2024-04-05 12:55PM EDT | 70.00 | 0.35 | 0.28 | 0.36 | 0.00 | - | 5 | 772 | 47.17% |
| QCOM250117P00075000 | 2024-04-10 2:14PM EDT | 75.00 | 0.34 | 0.37 | 0.46 | 0.00 | - | 1 | 1,602 | 45.31% |
| QCOM250117P00080000 | 2024-04-15 3:43PM EDT | 80.00 | 0.52 | 0.49 | 0.56 | +0.07 | +15.56% | 2 | 1,018 | 43.26% |
| QCOM250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.62 | 0.64 | 0.72 | 0.00 | - | 5 | 5,353 | 41.77% |
| QCOM250117P00090000 | 2024-04-16 11:41AM EDT | 90.00 | 0.70 | 0.83 | 0.91 | 0.00 | - | 1 | 4,682 | 40.26% |
| QCOM250117P00095000 | 2024-04-17 10:16AM EDT | 95.00 | 0.91 | 1.08 | 1.15 | 0.00 | - | 1 | 5,980 | 38.89% |
| QCOM250117P00100000 | 2024-04-18 11:32AM EDT | 100.00 | 1.25 | 1.40 | 1.47 | 0.00 | - | 1 | 5,938 | 37.74% |
| QCOM250117P00105000 | 2024-04-16 3:34PM EDT | 105.00 | 1.45 | 1.84 | 1.89 | 0.00 | - | 2 | 32,674 | 36.79% |
| QCOM250117P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 2.30 | 2.35 | 2.43 | 0.00 | - | 2 | 7,691 | 35.98% |
| QCOM250117P00115000 | 2024-04-19 11:43AM EDT | 115.00 | 2.92 | 2.96 | 3.10 | +0.25 | +9.36% | 1 | 34,223 | 35.25% |
| QCOM250117P00120000 | 2024-04-19 10:24AM EDT | 120.00 | 3.65 | 3.75 | 3.85 | +0.39 | +11.96% | 7 | 4,563 | 34.38% |
| QCOM250117P00125000 | 2024-04-17 12:48PM EDT | 125.00 | 4.20 | 4.75 | 4.90 | 0.00 | - | 4 | 12,418 | 33.98% |
| QCOM250117P00130000 | 2024-04-17 2:39PM EDT | 130.00 | 5.11 | 5.80 | 6.00 | 0.00 | - | 2 | 6,719 | 33.25% |
| QCOM250117P00135000 | 2024-04-19 12:31PM EDT | 135.00 | 7.50 | 7.15 | 7.35 | +0.70 | +10.29% | 25 | 3,573 | 32.70% |
| QCOM250117P00140000 | 2024-04-18 1:25PM EDT | 140.00 | 8.28 | 8.80 | 8.95 | 0.00 | - | 18 | 3,555 | 32.27% |
| QCOM250117P00145000 | 2024-04-19 11:11AM EDT | 145.00 | 10.25 | 10.55 | 10.75 | +1.65 | +19.19% | 4 | 1,439 | 31.81% |
| QCOM250117P00150000 | 2024-04-19 12:01PM EDT | 150.00 | 12.50 | 12.45 | 12.65 | +1.70 | +15.74% | 5 | 5,942 | 31.13% |
| QCOM250117P00155000 | 2024-04-19 11:31AM EDT | 155.00 | 14.46 | 14.60 | 14.75 | +0.62 | +4.48% | 8 | 3,017 | 30.41% |
| QCOM250117P00160000 | 2024-04-19 10:14AM EDT | 160.00 | 16.49 | 16.90 | 17.20 | +1.34 | +8.84% | 54 | 1,763 | 29.92% |
| QCOM250117P00165000 | 2024-04-19 1:34PM EDT | 165.00 | 19.95 | 19.65 | 19.85 | +2.00 | +11.14% | 7 | 1,484 | 29.38% |
| QCOM250117P00170000 | 2024-04-18 3:04PM EDT | 170.00 | 21.60 | 22.65 | 22.90 | 0.00 | - | 12 | 2,689 | 29.14% |
| QCOM250117P00175000 | 2024-04-17 3:46PM EDT | 175.00 | 22.95 | 25.40 | 25.95 | 0.00 | - | 3 | 1,510 | 28.50% |
| QCOM250117P00180000 | 2024-04-18 9:31AM EDT | 180.00 | 27.55 | 28.65 | 29.10 | 0.00 | - | 15 | 232 | 27.61% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 185.00 | 24.50 | 32.15 | 33.20 | 0.00 | - | 32 | 1,781 | 28.23% |
| QCOM250117P00190000 | 2024-03-21 3:54PM EDT | 190.00 | 28.90 | 36.10 | 37.45 | 0.00 | - | 8 | 13 | 28.88% |
| QCOM250117P00195000 | 2024-03-12 11:12AM EDT | 195.00 | 32.10 | 31.55 | 32.20 | 0.00 | - | 38 | 46 | 0.00% |
| QCOM250117P00200000 | 2024-04-15 2:34PM EDT | 200.00 | 37.10 | 43.95 | 45.10 | 0.00 | - | 4 | 120 | 27.21% |
| QCOM250117P00210000 | 2024-04-05 9:56AM EDT | 210.00 | 43.77 | 52.05 | 53.85 | 0.00 | - | 1 | 86 | 26.84% |
| QCOM250117P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 53.48 | 61.65 | 62.35 | 0.00 | - | 2 | 2 | 23.27% |
| QCOM250117P00230000 | 2024-04-10 10:50AM EDT | 230.00 | 59.06 | 70.60 | 72.90 | 0.00 | - | 7 | 8 | 28.60% |
| QCOM250117P00250000 | 2024-03-21 9:58AM EDT | 250.00 | 78.56 | 90.55 | 92.10 | 0.00 | - | - | 0 | 28.08% |
© 2024 Yahoo. All rights reserved.