QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230203C00080000 | 2023-01-27 1:20PM EST | 80.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| QCOM230203C00095000 | 2023-01-09 1:32PM EST | 95.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230203C00096000 | 2023-01-19 9:59AM EST | 96.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QCOM230203C00098000 | 2023-01-19 9:59AM EST | 98.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QCOM230203C00099000 | 2023-01-26 10:50AM EST | 99.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QCOM230203C00100000 | 2023-01-25 1:08PM EST | 100.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QCOM230203C00102000 | 2023-01-06 9:34AM EST | 102.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM230203C00103000 | 2023-01-19 9:40AM EST | 103.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| QCOM230203C00104000 | 2023-01-06 11:54AM EST | 104.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| QCOM230203C00105000 | 2023-01-18 2:33PM EST | 105.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| QCOM230203C00106000 | 2023-01-20 12:00PM EST | 106.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QCOM230203C00107000 | 2023-01-27 1:19PM EST | 107.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 14 | 93 | 0.00% |
| QCOM230203C00108000 | 2023-01-24 9:57AM EST | 108.00 | 24.64 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| QCOM230203C00109000 | 2023-01-27 1:20PM EST | 109.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| QCOM230203C00110000 | 2023-01-27 2:18PM EST | 110.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.00% |
| QCOM230203C00111000 | 2023-01-25 2:12PM EST | 111.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.00% |
| QCOM230203C00112000 | 2023-01-25 3:41PM EST | 112.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 18 | 358 | 0.00% |
| QCOM230203C00113000 | 2023-01-27 3:29PM EST | 113.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| QCOM230203C00114000 | 2023-01-27 3:30PM EST | 114.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 0.00% |
| QCOM230203C00115000 | 2023-01-27 3:32PM EST | 115.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 29 | 153 | 0.00% |
| QCOM230203C00116000 | 2023-01-27 3:33PM EST | 116.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| QCOM230203C00117000 | 2023-01-27 3:35PM EST | 117.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| QCOM230203C00118000 | 2023-01-27 3:37PM EST | 118.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 151 | 193 | 0.00% |
| QCOM230203C00119000 | 2023-01-27 3:07PM EST | 119.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 12 | 668 | 0.00% |
| QCOM230203C00120000 | 2023-01-27 3:38PM EST | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 63 | 481 | 0.00% |
| QCOM230203C00121000 | 2023-01-27 2:52PM EST | 121.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 738 | 0.00% |
| QCOM230203C00122000 | 2023-01-27 2:59PM EST | 122.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 12 | 305 | 0.00% |
| QCOM230203C00123000 | 2023-01-27 2:34PM EST | 123.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM230203C00124000 | 2023-01-27 3:51PM EST | 124.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 77 | 355 | 0.00% |
| QCOM230203C00125000 | 2023-01-27 3:56PM EST | 125.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 85 | 561 | 0.00% |
| QCOM230203C00126000 | 2023-01-27 3:56PM EST | 126.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 82 | 308 | 0.00% |
| QCOM230203C00127000 | 2023-01-27 3:53PM EST | 127.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 13 | 269 | 0.00% |
| QCOM230203C00128000 | 2023-01-27 3:08PM EST | 128.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 59 | 429 | 0.00% |
| QCOM230203C00129000 | 2023-01-27 3:56PM EST | 129.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 0.00% |
| QCOM230203C00130000 | 2023-01-27 3:57PM EST | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 286 | 847 | 0.00% |
| QCOM230203C00131000 | 2023-01-27 3:58PM EST | 131.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 42 | 240 | 0.00% |
| QCOM230203C00132000 | 2023-01-27 3:30PM EST | 132.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 104 | 423 | 0.00% |
| QCOM230203C00133000 | 2023-01-27 3:59PM EST | 133.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 167 | 776 | 0.00% |
| QCOM230203C00134000 | 2023-01-27 3:54PM EST | 134.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 489 | 624 | 1.56% |
| QCOM230203C00135000 | 2023-01-27 3:59PM EST | 135.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| QCOM230203C00136000 | 2023-01-27 3:24PM EST | 136.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 107 | 217 | 3.13% |
| QCOM230203C00137000 | 2023-01-27 3:52PM EST | 137.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 242 | 272 | 6.25% |
| QCOM230203C00138000 | 2023-01-27 3:51PM EST | 138.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 58 | 201 | 6.25% |
| QCOM230203C00139000 | 2023-01-27 3:40PM EST | 139.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 42 | 516 | 6.25% |
| QCOM230203C00140000 | 2023-01-27 3:59PM EST | 140.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 145 | 819 | 12.50% |
| QCOM230203C00141000 | 2023-01-27 3:43PM EST | 141.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 139 | 186 | 12.50% |
| QCOM230203C00142000 | 2023-01-27 3:56PM EST | 142.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 23 | 135 | 12.50% |
| QCOM230203C00143000 | 2023-01-27 3:09PM EST | 143.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 60 | 234 | 12.50% |
| QCOM230203C00144000 | 2023-01-27 3:53PM EST | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 38 | 140 | 12.50% |
| QCOM230203C00145000 | 2023-01-27 3:58PM EST | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 112 | 408 | 12.50% |
| QCOM230203C00146000 | 2023-01-27 3:44PM EST | 146.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| QCOM230203C00147000 | 2023-01-27 2:03PM EST | 147.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| QCOM230203C00148000 | 2023-01-27 3:34PM EST | 148.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 25.00% |
| QCOM230203C00149000 | 2023-01-27 12:59PM EST | 149.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 25.00% |
| QCOM230203C00150000 | 2023-01-27 3:58PM EST | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 133 | 323 | 25.00% |
| QCOM230203C00152500 | 2023-01-27 3:34PM EST | 152.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 69 | 78 | 25.00% |
| QCOM230203C00155000 | 2023-01-27 3:46PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 635 | 25.00% |
| QCOM230203C00157500 | 2023-01-27 1:52PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 25.00% |
| QCOM230203C00160000 | 2023-01-27 3:56PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 157 | 25.00% |
| QCOM230203C00165000 | 2023-01-27 1:39PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 110 | 50.00% |
| QCOM230203C00170000 | 2023-01-26 3:26PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 826 | 50.00% |
| QCOM230203C00175000 | 2023-01-24 10:53AM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230203P00070000 | 2023-01-24 10:24AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 218 | 50.00% |
| QCOM230203P00075000 | 2023-01-24 10:25AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 214 | 50.00% |
| QCOM230203P00080000 | 2023-01-23 9:57AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| QCOM230203P00085000 | 2023-01-27 11:43AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 530 | 50.00% |
| QCOM230203P00090000 | 2023-01-27 3:54PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 624 | 50.00% |
| QCOM230203P00092000 | 2023-01-26 9:56AM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| QCOM230203P00093000 | 2023-01-24 12:54PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 474 | 50.00% |
| QCOM230203P00094000 | 2023-01-26 10:11AM EST | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 359 | 50.00% |
| QCOM230203P00095000 | 2023-01-26 10:30AM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 50.00% |
| QCOM230203P00096000 | 2023-01-27 10:14AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| QCOM230203P00097000 | 2023-01-24 3:01PM EST | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| QCOM230203P00098000 | 2023-01-25 9:30AM EST | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| QCOM230203P00099000 | 2023-01-23 11:55AM EST | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| QCOM230203P00100000 | 2023-01-27 2:28PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 406 | 50.00% |
| QCOM230203P00101000 | 2023-01-27 9:48AM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 50.00% |
| QCOM230203P00102000 | 2023-01-27 2:42PM EST | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 72 | 50.00% |
| QCOM230203P00103000 | 2023-01-27 12:16PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 50.00% |
| QCOM230203P00104000 | 2023-01-27 3:48PM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| QCOM230203P00105000 | 2023-01-27 3:44PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 50.00% |
| QCOM230203P00106000 | 2023-01-27 3:08PM EST | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 50.00% |
| QCOM230203P00107000 | 2023-01-27 2:56PM EST | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 50.00% |
| QCOM230203P00108000 | 2023-01-27 2:59PM EST | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 249 | 50.00% |
| QCOM230203P00109000 | 2023-01-27 3:32PM EST | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 268 | 50.00% |
| QCOM230203P00110000 | 2023-01-27 3:32PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 195 | 539 | 50.00% |
| QCOM230203P00111000 | 2023-01-27 2:46PM EST | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 220 | 25.00% |
| QCOM230203P00112000 | 2023-01-27 3:57PM EST | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 59 | 223 | 25.00% |
| QCOM230203P00113000 | 2023-01-27 3:51PM EST | 113.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 625 | 25.00% |
| QCOM230203P00114000 | 2023-01-27 2:53PM EST | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 171 | 25.00% |
| QCOM230203P00115000 | 2023-01-27 3:44PM EST | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 152 | 520 | 25.00% |
| QCOM230203P00116000 | 2023-01-27 3:44PM EST | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 640 | 25.00% |
| QCOM230203P00117000 | 2023-01-27 3:38PM EST | 117.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 367 | 25.00% |
| QCOM230203P00118000 | 2023-01-27 3:58PM EST | 118.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 220 | 489 | 25.00% |
| QCOM230203P00119000 | 2023-01-27 3:58PM EST | 119.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 396 | 25.00% |
| QCOM230203P00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 106 | 537 | 25.00% |
| QCOM230203P00121000 | 2023-01-27 3:57PM EST | 121.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 716 | 25.00% |
| QCOM230203P00122000 | 2023-01-27 3:44PM EST | 122.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 101 | 345 | 12.50% |
| QCOM230203P00123000 | 2023-01-27 3:58PM EST | 123.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 146 | 303 | 12.50% |
| QCOM230203P00124000 | 2023-01-27 3:50PM EST | 124.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 61 | 356 | 12.50% |
| QCOM230203P00125000 | 2023-01-27 3:59PM EST | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 500 | 1,732 | 12.50% |
| QCOM230203P00126000 | 2023-01-27 3:38PM EST | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 156 | 332 | 12.50% |
| QCOM230203P00127000 | 2023-01-27 3:54PM EST | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 107 | 516 | 12.50% |
| QCOM230203P00128000 | 2023-01-27 3:58PM EST | 128.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 167 | 306 | 6.25% |
| QCOM230203P00129000 | 2023-01-27 3:58PM EST | 129.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 53 | 803 | 6.25% |
| QCOM230203P00130000 | 2023-01-27 3:58PM EST | 130.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 213 | 855 | 6.25% |
| QCOM230203P00131000 | 2023-01-27 3:58PM EST | 131.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 160 | 851 | 3.13% |
| QCOM230203P00132000 | 2023-01-27 3:53PM EST | 132.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 61 | 830 | 3.13% |
| QCOM230203P00133000 | 2023-01-27 3:57PM EST | 133.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 93 | 217 | 0.78% |
| QCOM230203P00134000 | 2023-01-27 3:56PM EST | 134.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 98 | 224 | 0.00% |
| QCOM230203P00135000 | 2023-01-27 3:38PM EST | 135.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 28 | 115 | 0.00% |
| QCOM230203P00136000 | 2023-01-27 12:48PM EST | 136.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 0.00% |
| QCOM230203P00137000 | 2023-01-27 3:36PM EST | 137.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| QCOM230203P00138000 | 2023-01-27 10:00AM EST | 138.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| QCOM230203P00139000 | 2023-01-27 10:36AM EST | 139.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| QCOM230203P00140000 | 2023-01-27 2:14PM EST | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.00% |
| QCOM230203P00141000 | 2023-01-26 10:20AM EST | 141.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 63 | 0.00% |
| QCOM230203P00142000 | 2023-01-27 12:31PM EST | 142.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| QCOM230203P00143000 | 2023-01-26 3:32PM EST | 143.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 113 | 0.00% |
| QCOM230203P00144000 | 2023-01-27 10:14AM EST | 144.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QCOM230203P00145000 | 2023-01-27 10:37AM EST | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| QCOM230203P00146000 | 2023-01-27 1:35PM EST | 146.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QCOM230203P00147000 | 2023-01-26 1:58PM EST | 147.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QCOM230203P00149000 | 2023-01-26 10:17AM EST | 149.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QCOM230203P00150000 | 2023-01-27 2:50PM EST | 150.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 0.00% |
| QCOM230203P00152500 | 2023-01-27 12:33PM EST | 152.50 | 19.01 | 0.00 | 0.00 | 0.00 | - | 36 | 77 | 0.00% |
| QCOM230203P00155000 | 2023-01-27 1:35PM EST | 155.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| QCOM230203P00157500 | 2023-01-27 12:33PM EST | 157.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
