QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230929C00080000 | 2023-09-22 1:44PM EDT | 80.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929C00090000 | 2023-08-18 3:32PM EDT | 90.00 | 20.23 | 23.15 | 23.50 | 0.00 | - | 2 | 0 | 273.93% |
| QCOM230929C00094000 | 2023-09-21 3:42PM EDT | 94.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230929C00095000 | 2023-09-22 10:22AM EDT | 95.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929C00097000 | 2023-09-20 10:39AM EDT | 97.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QCOM230929C00098000 | 2023-09-20 1:56PM EDT | 98.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230929C00099000 | 2023-09-20 3:07PM EDT | 99.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230929C00100000 | 2023-09-22 12:30PM EDT | 100.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230929C00101000 | 2023-09-22 10:41AM EDT | 101.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230929C00102000 | 2023-09-22 11:05AM EDT | 102.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QCOM230929C00103000 | 2023-09-22 3:11PM EDT | 103.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM230929C00104000 | 2023-09-22 10:58AM EDT | 104.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QCOM230929C00105000 | 2023-09-22 3:31PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM230929C00106000 | 2023-09-22 12:58PM EDT | 106.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM230929C00107000 | 2023-09-22 3:51PM EDT | 107.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM230929C00108000 | 2023-09-22 3:58PM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| QCOM230929C00109000 | 2023-09-22 3:59PM EDT | 109.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| QCOM230929C00110000 | 2023-09-22 3:56PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| QCOM230929C00111000 | 2023-09-22 3:55PM EDT | 111.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| QCOM230929C00112000 | 2023-09-22 3:49PM EDT | 112.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| QCOM230929C00113000 | 2023-09-22 3:56PM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| QCOM230929C00114000 | 2023-09-22 3:59PM EDT | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| QCOM230929C00115000 | 2023-09-22 3:43PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| QCOM230929C00116000 | 2023-09-22 3:48PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| QCOM230929C00117000 | 2023-09-22 3:47PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QCOM230929C00118000 | 2023-09-22 3:22PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| QCOM230929C00119000 | 2023-09-22 3:42PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QCOM230929C00120000 | 2023-09-22 3:53PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QCOM230929C00121000 | 2023-09-22 10:42AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM230929C00122000 | 2023-09-22 3:42PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM230929C00123000 | 2023-09-22 2:52PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM230929C00124000 | 2023-09-22 12:03PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM230929C00125000 | 2023-09-22 2:36PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QCOM230929C00126000 | 2023-09-19 9:40AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM230929C00127000 | 2023-09-19 11:46AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM230929C00128000 | 2023-09-19 10:48AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM230929C00129000 | 2023-09-08 1:32PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QCOM230929C00130000 | 2023-09-21 12:17PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QCOM230929C00131000 | 2023-09-12 2:18PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM230929C00132000 | 2023-09-19 9:45AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230929C00133000 | 2023-09-18 10:17AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230929C00135000 | 2023-09-18 11:03AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230929C00140000 | 2023-09-13 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230929C00155000 | 2023-08-14 3:30PM EDT | 155.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 118.75% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230929P00070000 | 2023-09-14 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM230929P00075000 | 2023-08-18 10:45AM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 130.47% |
| QCOM230929P00080000 | 2023-09-14 12:34PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM230929P00085000 | 2023-09-21 9:33AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM230929P00090000 | 2023-09-22 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| QCOM230929P00094000 | 2023-09-19 2:12PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| QCOM230929P00095000 | 2023-09-22 3:57PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QCOM230929P00096000 | 2023-09-22 1:49PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM230929P00097000 | 2023-09-22 11:10AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QCOM230929P00098000 | 2023-09-22 1:32PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| QCOM230929P00099000 | 2023-09-22 3:49PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM230929P00100000 | 2023-09-22 3:30PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| QCOM230929P00101000 | 2023-09-22 3:50PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QCOM230929P00102000 | 2023-09-22 3:56PM EDT | 102.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| QCOM230929P00103000 | 2023-09-22 3:53PM EDT | 103.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| QCOM230929P00104000 | 2023-09-22 3:59PM EDT | 104.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| QCOM230929P00105000 | 2023-09-22 3:57PM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| QCOM230929P00106000 | 2023-09-22 3:59PM EDT | 106.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| QCOM230929P00107000 | 2023-09-22 3:59PM EDT | 107.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 1.56% |
| QCOM230929P00108000 | 2023-09-22 3:58PM EDT | 108.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| QCOM230929P00109000 | 2023-09-22 3:55PM EDT | 109.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| QCOM230929P00110000 | 2023-09-22 3:54PM EDT | 110.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| QCOM230929P00111000 | 2023-09-22 3:56PM EDT | 111.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QCOM230929P00112000 | 2023-09-22 3:47PM EDT | 112.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| QCOM230929P00113000 | 2023-09-22 3:56PM EDT | 113.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| QCOM230929P00114000 | 2023-09-22 3:29PM EDT | 114.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QCOM230929P00115000 | 2023-09-22 3:51PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230929P00116000 | 2023-09-21 12:11PM EDT | 116.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230929P00117000 | 2023-09-22 10:39AM EDT | 117.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230929P00118000 | 2023-09-22 12:28PM EDT | 118.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929P00119000 | 2023-09-22 12:28PM EDT | 119.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929P00120000 | 2023-09-22 12:28PM EDT | 120.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929P00121000 | 2023-09-22 12:26PM EDT | 121.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230929P00122000 | 2023-09-22 10:13AM EDT | 122.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929P00123000 | 2023-09-14 1:20PM EDT | 123.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230929P00124000 | 2023-09-20 3:22PM EDT | 124.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QCOM230929P00125000 | 2023-09-14 3:16PM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230929P00126000 | 2023-09-12 10:14AM EDT | 126.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230929P00127000 | 2023-09-12 10:14AM EDT | 127.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230929P00129000 | 2023-08-23 2:30PM EDT | 129.00 | 18.80 | 21.05 | 21.50 | 0.00 | - | 2 | 0 | 86.72% |
| QCOM230929P00130000 | 2023-09-20 3:31PM EDT | 130.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230929P00135000 | 2023-09-15 3:50PM EDT | 135.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
