QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2023-05-26 3:15PM EDT | 55.00 | 57.60 | 56.50 | 57.75 | +6.95 | +13.72% | 1 | 43 | 44.82% |
| QCOM250117C00060000 | 2023-05-26 3:48PM EDT | 60.00 | 53.00 | 52.40 | 53.45 | +5.65 | +11.93% | 1 | 132 | 43.51% |
| QCOM250117C00065000 | 2023-05-19 3:49PM EDT | 65.00 | 44.60 | 48.45 | 50.20 | 0.00 | - | 2 | 167 | 45.72% |
| QCOM250117C00070000 | 2023-05-24 9:30AM EDT | 70.00 | 37.80 | 44.55 | 46.10 | 0.00 | - | 2 | 51 | 43.93% |
| QCOM250117C00075000 | 2023-05-16 3:59PM EDT | 75.00 | 39.80 | 40.95 | 41.80 | +3.75 | +10.40% | 1 | 32 | 41.33% |
| QCOM250117C00080000 | 2023-05-26 1:58PM EDT | 80.00 | 37.00 | 37.50 | 38.30 | +5.29 | +16.68% | 5 | 139 | 40.76% |
| QCOM250117C00085000 | 2023-05-26 12:17PM EDT | 85.00 | 32.72 | 34.10 | 35.05 | +2.98 | +10.02% | 12 | 29 | 40.36% |
| QCOM250117C00090000 | 2023-05-26 3:25PM EDT | 90.00 | 31.70 | 30.90 | 32.15 | +7.15 | +29.12% | 5 | 144 | 40.30% |
| QCOM250117C00095000 | 2023-05-26 2:37PM EDT | 95.00 | 28.00 | 27.90 | 28.80 | +6.10 | +27.85% | 3 | 128 | 38.90% |
| QCOM250117C00100000 | 2023-05-26 3:47PM EDT | 100.00 | 25.58 | 25.20 | 26.10 | +4.38 | +20.66% | 15 | 346 | 38.50% |
| QCOM250117C00105000 | 2023-05-26 3:34PM EDT | 105.00 | 22.97 | 22.60 | 23.45 | +5.86 | +34.25% | 23 | 352 | 37.85% |
| QCOM250117C00110000 | 2023-05-26 3:04PM EDT | 110.00 | 20.50 | 20.20 | 21.10 | +4.50 | +28.12% | 40 | 2,211 | 37.44% |
| QCOM250117C00115000 | 2023-05-26 2:46PM EDT | 115.00 | 18.02 | 18.00 | 18.75 | +4.06 | +29.08% | 501 | 1,840 | 36.73% |
| QCOM250117C00120000 | 2023-05-26 3:08PM EDT | 120.00 | 16.45 | 16.00 | 16.50 | +4.45 | +37.08% | 2 | 1,782 | 35.90% |
| QCOM250117C00125000 | 2023-05-26 2:00PM EDT | 125.00 | 13.65 | 14.10 | 14.65 | +3.38 | +32.91% | 140 | 2,108 | 35.49% |
| QCOM250117C00130000 | 2023-05-26 3:29PM EDT | 130.00 | 12.60 | 12.30 | 13.00 | +3.15 | +33.33% | 66 | 1,499 | 35.16% |
| QCOM250117C00135000 | 2023-05-26 1:47PM EDT | 135.00 | 10.29 | 10.90 | 11.50 | +2.64 | +34.51% | 8 | 1,103 | 34.83% |
| QCOM250117C00140000 | 2023-05-26 3:10PM EDT | 140.00 | 9.90 | 9.45 | 9.90 | +3.40 | +52.31% | 24 | 264 | 34.06% |
| QCOM250117C00145000 | 2023-05-25 3:43PM EDT | 145.00 | 6.95 | 7.90 | 8.85 | +0.85 | +13.93% | 6 | 837 | 34.07% |
| QCOM250117C00150000 | 2023-05-26 3:44PM EDT | 150.00 | 7.45 | 7.20 | 7.70 | +2.05 | +37.96% | 44 | 1,909 | 33.66% |
| QCOM250117C00155000 | 2023-05-26 3:38PM EDT | 155.00 | 6.45 | 6.25 | 6.70 | +1.95 | +43.33% | 6 | 216 | 33.32% |
| QCOM250117C00160000 | 2023-05-26 2:59PM EDT | 160.00 | 5.35 | 5.40 | 5.90 | +1.85 | +52.86% | 5 | 348 | 33.19% |
| QCOM250117C00165000 | 2023-05-25 11:16AM EDT | 165.00 | 3.00 | 4.65 | 5.05 | 0.00 | - | 2 | 136 | 32.74% |
| QCOM250117C00170000 | 2023-05-26 3:50PM EDT | 170.00 | 4.05 | 4.05 | 4.35 | +1.55 | +62.00% | 2 | 559 | 32.42% |
| QCOM250117C00175000 | 2023-05-26 10:54AM EDT | 175.00 | 3.10 | 3.45 | 3.80 | +1.00 | +47.62% | 2 | 108 | 32.29% |
| QCOM250117C00180000 | 2023-05-26 3:08PM EDT | 180.00 | 3.15 | 2.79 | 3.35 | +1.15 | +57.50% | 6 | 151 | 32.26% |
| QCOM250117C00185000 | 2023-05-26 11:36AM EDT | 185.00 | 2.22 | 2.33 | 2.90 | +0.58 | +35.37% | 1 | 67 | 32.07% |
| QCOM250117C00190000 | 2023-05-26 2:02PM EDT | 190.00 | 2.15 | 1.88 | 2.49 | +0.75 | +53.57% | 2 | 274 | 31.83% |
| QCOM250117C00195000 | 2023-05-17 9:53AM EDT | 195.00 | 1.35 | 1.46 | 2.15 | 0.00 | - | 1 | 174 | 31.67% |
| QCOM250117C00200000 | 2023-05-26 3:50PM EDT | 200.00 | 1.55 | 1.39 | 1.89 | +0.40 | +34.78% | 38 | 1,522 | 31.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2023-05-26 2:11PM EDT | 55.00 | 2.14 | 1.87 | 2.52 | -0.24 | -10.08% | 25 | 546 | 45.52% |
| QCOM250117P00060000 | 2023-05-26 1:00PM EDT | 60.00 | 2.68 | 2.28 | 2.88 | -0.62 | -18.79% | 22 | 44 | 42.55% |
| QCOM250117P00065000 | 2023-05-25 3:45PM EDT | 65.00 | 3.89 | 3.05 | 3.65 | 0.00 | - | 1 | 85 | 41.25% |
| QCOM250117P00070000 | 2023-05-24 9:30AM EDT | 70.00 | 5.15 | 4.05 | 4.45 | 0.00 | - | 2 | 96 | 39.67% |
| QCOM250117P00075000 | 2023-05-26 3:32PM EDT | 75.00 | 5.25 | 4.95 | 5.45 | -0.97 | -15.59% | 1 | 180 | 38.42% |
| QCOM250117P00080000 | 2023-05-26 3:35PM EDT | 80.00 | 6.55 | 6.20 | 6.65 | -0.65 | -9.03% | 1 | 699 | 37.37% |
| QCOM250117P00085000 | 2023-05-26 2:42PM EDT | 85.00 | 7.80 | 7.50 | 8.00 | -1.26 | -13.91% | 2 | 2,773 | 36.32% |
| QCOM250117P00090000 | 2023-05-26 12:38PM EDT | 90.00 | 9.45 | 9.00 | 9.45 | -1.47 | -13.46% | 4 | 742 | 35.15% |
| QCOM250117P00095000 | 2023-05-26 2:31PM EDT | 95.00 | 11.30 | 10.70 | 11.25 | -1.85 | -14.07% | 302 | 1,834 | 34.38% |
| QCOM250117P00100000 | 2023-05-26 2:42PM EDT | 100.00 | 12.91 | 12.45 | 13.05 | -2.06 | -13.76% | 15 | 4,857 | 33.25% |
| QCOM250117P00105000 | 2023-05-26 2:42PM EDT | 105.00 | 14.84 | 14.70 | 15.20 | -1.66 | -10.06% | 7 | 1,798 | 32.45% |
| QCOM250117P00110000 | 2023-05-26 3:40PM EDT | 110.00 | 17.20 | 16.65 | 17.60 | -3.45 | -16.71% | 4 | 3,840 | 31.75% |
| QCOM250117P00115000 | 2023-05-26 3:02PM EDT | 115.00 | 19.64 | 19.20 | 19.85 | -3.86 | -16.43% | 2 | 1,764 | 30.43% |
| QCOM250117P00120000 | 2023-05-26 2:08PM EDT | 120.00 | 22.70 | 22.15 | 22.75 | -2.80 | -10.98% | 17 | 2,341 | 29.91% |
| QCOM250117P00125000 | 2023-05-26 10:45AM EDT | 125.00 | 26.12 | 24.95 | 25.65 | -2.28 | -8.03% | 15 | 2,186 | 29.03% |
| QCOM250117P00130000 | 2023-05-12 12:51PM EDT | 130.00 | 29.66 | 28.15 | 28.70 | -3.24 | -9.85% | 2 | 614 | 28.05% |
| QCOM250117P00135000 | 2023-05-26 12:37PM EDT | 135.00 | 30.93 | 31.30 | 32.10 | -5.87 | -15.95% | 9 | 290 | 27.35% |
| QCOM250117P00140000 | 2023-05-26 12:15PM EDT | 140.00 | 36.45 | 34.60 | 35.80 | -2.00 | -5.20% | 1 | 580 | 26.86% |
| QCOM250117P00145000 | 2023-05-25 11:43AM EDT | 145.00 | 45.05 | 38.35 | 39.85 | 0.00 | - | 20 | 353 | 26.76% |
| QCOM250117P00150000 | 2023-05-26 12:07PM EDT | 150.00 | 44.50 | 42.50 | 43.40 | -4.89 | -9.90% | 4 | 1,088 | 25.17% |
| QCOM250117P00155000 | 2023-05-22 2:48PM EDT | 155.00 | 51.15 | 46.60 | 47.25 | 0.00 | - | 1 | 20 | 23.71% |
| QCOM250117P00160000 | 2023-04-14 1:30PM EDT | 160.00 | 45.10 | 56.80 | 58.05 | 0.00 | - | 1 | 618 | 38.48% |
| QCOM250117P00165000 | 2023-03-03 4:36PM EDT | 165.00 | 45.45 | 42.75 | 44.25 | 0.00 | - | 4 | 39 | 0.00% |
| QCOM250117P00170000 | 2023-05-08 9:35AM EDT | 170.00 | 62.50 | 60.10 | 61.20 | 0.00 | - | 5 | 17 | 24.21% |
| QCOM250117P00175000 | 2023-04-12 12:10PM EDT | 175.00 | 55.30 | 71.10 | 72.60 | 0.00 | - | 2 | 24 | 42.00% |
| QCOM250117P00180000 | 2023-02-02 3:49PM EDT | 180.00 | 50.00 | 57.00 | 58.55 | 0.00 | - | 1 | 7 | 0.00% |
| QCOM250117P00185000 | 2023-03-17 2:19PM EDT | 185.00 | 66.29 | 65.00 | 65.95 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM250117P00190000 | 2023-01-26 1:58PM EDT | 190.00 | 60.75 | 66.25 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117P00195000 | 2022-09-22 11:01AM EDT | 195.00 | 75.50 | 78.65 | 83.20 | 0.00 | - | - | 0 | 0.00% |
| QCOM250117P00200000 | 2023-05-26 2:48PM EDT | 200.00 | 91.00 | 88.85 | 91.70 | +22.31 | +32.48% | 1 | 0 | 32.39% |
© 2023 Yahoo. All rights reserved.