QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 20, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260320C00080000 | 2024-09-18 11:41AM EDT | 80.00 | 92.66 | 91.00 | 93.90 | 0.00 | - | - | 12 | 50.09% |
| QCOM260320C00100000 | 2024-09-11 3:20PM EDT | 100.00 | 72.95 | 75.00 | 77.15 | 0.00 | - | 2 | 5 | 50.34% |
| QCOM260320C00110000 | 2024-08-23 1:17PM EDT | 110.00 | 71.32 | 66.20 | 70.45 | 0.00 | - | 13 | 13 | 50.63% |
| QCOM260320C00120000 | 2024-10-04 10:08AM EDT | 120.00 | 61.10 | 59.00 | 62.15 | +0.60 | +0.99% | 1 | 1 | 46.97% |
| QCOM260320C00130000 | 2024-09-18 11:42AM EDT | 130.00 | 56.15 | 53.25 | 55.30 | 0.00 | - | 1 | 1 | 45.55% |
| QCOM260320C00155000 | 2024-09-09 9:30AM EDT | 155.00 | 36.50 | 38.85 | 40.50 | 0.00 | - | 1 | 2 | 42.94% |
| QCOM260320C00160000 | 2024-09-18 2:00PM EDT | 160.00 | 39.00 | 36.35 | 38.05 | 0.00 | - | 1 | 1 | 42.69% |
| QCOM260320C00165000 | 2024-09-11 3:48PM EDT | 165.00 | 34.16 | 34.00 | 35.55 | 0.00 | - | 5 | 16 | 42.22% |
| QCOM260320C00170000 | 2024-10-02 12:34PM EDT | 170.00 | 33.00 | 30.85 | 33.25 | 0.00 | - | 2 | 32 | 41.88% |
| QCOM260320C00175000 | 2024-10-03 12:07PM EDT | 175.00 | 31.78 | 27.85 | 30.90 | +2.37 | +8.06% | 109 | 344 | 41.34% |
| QCOM260320C00180000 | 2024-09-16 11:36AM EDT | 180.00 | 27.10 | 27.10 | 28.95 | 0.00 | - | 6 | 31 | 41.18% |
| QCOM260320C00185000 | 2024-09-10 12:53PM EDT | 185.00 | 22.80 | 25.55 | 27.05 | 0.00 | - | 7 | 9 | 40.95% |
| QCOM260320C00190000 | 2024-09-16 2:09PM EDT | 190.00 | 23.95 | 23.75 | 25.20 | 0.00 | - | 6 | 9 | 40.67% |
| QCOM260320C00195000 | 2024-08-07 10:46AM EDT | 195.00 | 20.65 | 20.10 | 21.40 | 0.00 | - | 1 | 10 | 37.86% |
| QCOM260320C00200000 | 2024-09-25 3:02PM EDT | 200.00 | 20.12 | 20.35 | 21.95 | 0.00 | - | 1 | 22 | 40.30% |
| QCOM260320C00210000 | 2024-08-28 3:06PM EDT | 210.00 | 20.69 | 18.35 | 19.50 | 0.00 | - | 1 | 1 | 40.50% |
| QCOM260320C00220000 | 2024-09-13 1:49PM EDT | 220.00 | 16.32 | 14.15 | 16.35 | 0.00 | - | 1 | 28 | 39.41% |
| QCOM260320C00230000 | 2024-09-23 11:39AM EDT | 230.00 | 12.96 | 12.80 | 14.15 | 0.00 | - | 2 | 122 | 39.15% |
| QCOM260320C00240000 | 2024-09-05 3:06PM EDT | 240.00 | 11.42 | 10.40 | 12.25 | 0.00 | - | 1 | 47 | 38.93% |
| QCOM260320C00250000 | 2024-09-17 9:30AM EDT | 250.00 | 10.85 | 9.00 | 10.45 | 0.00 | - | 5 | 10 | 38.53% |
| QCOM260320C00260000 | 2024-09-23 10:38AM EDT | 260.00 | 8.60 | 8.00 | 9.05 | 0.00 | - | 2 | 6 | 38.39% |
PutsforMarch 20, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260320P00080000 | 2024-10-03 2:02PM EDT | 80.00 | 2.21 | 0.98 | 2.45 | 0.00 | - | 1 | 8 | 45.37% |
| QCOM260320P00085000 | 2024-10-01 9:53AM EDT | 85.00 | 2.85 | 1.33 | 2.86 | 0.00 | - | 1 | 8 | 43.99% |
| QCOM260320P00090000 | 2024-10-01 9:54AM EDT | 90.00 | 3.45 | 1.00 | 3.45 | 0.00 | - | 1 | 9 | 43.16% |
| QCOM260320P00095000 | 2024-09-16 11:54AM EDT | 95.00 | 4.45 | 1.99 | 6.50 | 0.00 | - | 1 | 27 | 49.34% |
| QCOM260320P00100000 | 2024-08-26 10:09AM EDT | 100.00 | 4.45 | 4.65 | 4.95 | 0.00 | - | 1 | 2 | 41.79% |
| QCOM260320P00105000 | 2024-09-17 10:50AM EDT | 105.00 | 6.05 | 4.55 | 5.80 | 0.00 | - | - | 1 | 41.03% |
| QCOM260320P00110000 | 2024-08-29 2:51PM EDT | 110.00 | 6.40 | 5.60 | 7.20 | 0.00 | - | 1 | 20 | 41.34% |
| QCOM260320P00115000 | 2024-09-03 3:40PM EDT | 115.00 | 9.00 | 6.75 | 8.05 | 0.00 | - | 7 | 7 | 40.13% |
| QCOM260320P00120000 | 2024-09-19 3:35PM EDT | 120.00 | 8.77 | 8.00 | 9.85 | 0.00 | - | 1 | 6 | 40.66% |
| QCOM260320P00125000 | 2024-09-03 2:29PM EDT | 125.00 | 11.65 | 8.00 | 10.60 | 0.00 | - | 14 | 13 | 38.94% |
| QCOM260320P00130000 | 2024-10-03 2:02PM EDT | 130.00 | 11.81 | 10.20 | 11.90 | 0.00 | - | 1 | 9 | 38.12% |
| QCOM260320P00135000 | 2024-09-19 2:07PM EDT | 135.00 | 12.00 | 11.90 | 13.50 | 0.00 | - | 1 | 86 | 37.62% |
| QCOM260320P00140000 | 2024-09-26 2:48PM EDT | 140.00 | 14.09 | 14.15 | 15.15 | 0.00 | - | 2 | 4 | 37.01% |
| QCOM260320P00145000 | 2024-09-03 12:48PM EDT | 145.00 | 18.05 | 15.95 | 17.40 | 0.00 | - | 3 | 4 | 37.10% |
| QCOM260320P00150000 | 2024-09-19 3:22PM EDT | 150.00 | 17.87 | 17.75 | 19.10 | 0.00 | - | 1 | 5 | 36.22% |
| QCOM260320P00155000 | 2024-09-10 12:42PM EDT | 155.00 | 25.25 | 19.90 | 21.55 | 0.00 | - | 10 | 10 | 36.19% |
| QCOM260320P00160000 | 2024-09-19 10:34AM EDT | 160.00 | 22.25 | 22.20 | 23.50 | 0.00 | - | 1 | 10 | 35.32% |
| QCOM260320P00165000 | 2024-10-02 1:08PM EDT | 165.00 | 26.00 | 24.55 | 25.80 | 0.00 | - | 5 | 19 | 34.76% |
| QCOM260320P00170000 | 2024-09-10 3:15PM EDT | 170.00 | 32.35 | 27.05 | 28.35 | 0.00 | - | 1 | 13 | 34.35% |
| QCOM260320P00185000 | 2024-07-31 2:34PM EDT | 185.00 | 33.37 | 33.20 | 34.45 | 0.00 | - | - | 1 | 30.27% |
| QCOM260320P00190000 | 2024-08-14 3:52PM EDT | 190.00 | 39.97 | 40.35 | 41.45 | 0.00 | - | 5 | 5 | 34.73% |
| QCOM260320P00240000 | 2024-09-30 2:49PM EDT | 240.00 | 75.94 | 75.10 | 76.50 | 0.00 | - | 1 | 0 | 28.42% |
© 2024 Yahoo. All rights reserved.