QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00070000 | 2023-06-06 9:30AM EDT | 70.00 | 43.00 | 46.40 | 46.60 | -1.50 | -3.37% | 1 | 2 | 215.63% |
| QCOM230609C00075000 | 2023-06-02 3:38PM EDT | 75.00 | 40.67 | 41.40 | 41.60 | 0.00 | - | 1 | 1 | 189.06% |
| QCOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 35.78 | 36.40 | 36.60 | 0.00 | - | 1 | 1 | 164.45% |
| QCOM230609C00085000 | 2023-05-30 3:52PM EDT | 85.00 | 31.30 | 31.35 | 31.60 | 0.00 | - | 23 | 0 | 140.63% |
| QCOM230609C00090000 | 2023-05-30 11:00AM EDT | 90.00 | 24.15 | 26.40 | 26.55 | 0.00 | - | 1 | 0 | 104.69% |
| QCOM230609C00092000 | 2023-06-02 10:42AM EDT | 92.00 | 24.35 | 24.45 | 24.60 | 0.00 | - | 1 | 1 | 82.81% |
| QCOM230609C00093000 | 2023-05-25 3:28PM EDT | 93.00 | 11.00 | 23.40 | 23.60 | 0.00 | - | - | 0 | 105.08% |
| QCOM230609C00094000 | 2023-05-30 3:53PM EDT | 94.00 | 22.20 | 22.35 | 22.55 | 0.00 | - | 15 | 0 | 89.06% |
| QCOM230609C00095000 | 2023-06-01 9:34AM EDT | 95.00 | 19.25 | 21.40 | 21.55 | 0.00 | - | 1 | 1 | 85.16% |
| QCOM230609C00096000 | 2023-05-24 10:19AM EDT | 96.00 | 6.80 | 20.40 | 20.55 | 0.00 | - | - | 0 | 81.25% |
| QCOM230609C00097000 | 2023-05-30 3:52PM EDT | 97.00 | 19.05 | 19.40 | 19.55 | 0.00 | - | 24 | 0 | 77.34% |
| QCOM230609C00098000 | 2023-05-30 3:52PM EDT | 98.00 | 18.30 | 18.40 | 18.55 | 0.00 | - | 78 | 0 | 73.44% |
| QCOM230609C00099000 | 2023-05-31 11:53AM EDT | 99.00 | 13.45 | 17.35 | 17.55 | 0.00 | - | 23 | 17 | 69.53% |
| QCOM230609C00100000 | 2023-06-06 10:44AM EDT | 100.00 | 14.71 | 16.40 | 16.60 | +1.25 | +9.29% | 22 | 20 | 75.20% |
| QCOM230609C00101000 | 2023-05-31 3:44PM EDT | 101.00 | 12.60 | 15.40 | 15.60 | 0.00 | - | 6 | 10 | 71.09% |
| QCOM230609C00102000 | 2023-06-06 10:14AM EDT | 102.00 | 12.85 | 14.45 | 14.60 | +0.81 | +6.73% | 7 | 3 | 50.00% |
| QCOM230609C00103000 | 2023-05-31 2:38PM EDT | 103.00 | 11.07 | 13.40 | 13.60 | 0.00 | - | 5 | 6 | 62.70% |
| QCOM230609C00104000 | 2023-05-31 10:58AM EDT | 104.00 | 8.94 | 12.35 | 12.60 | 0.00 | - | 9 | 9 | 58.59% |
| QCOM230609C00105000 | 2023-06-05 11:12AM EDT | 105.00 | 9.65 | 11.35 | 11.55 | 0.00 | - | 1 | 51 | 47.27% |
| QCOM230609C00106000 | 2023-06-05 3:42PM EDT | 106.00 | 7.00 | 10.35 | 10.60 | 0.00 | - | 10 | 2 | 50.39% |
| QCOM230609C00107000 | 2023-05-30 3:27PM EDT | 107.00 | 8.40 | 9.40 | 9.60 | -1.15 | -12.04% | 56 | 3 | 46.09% |
| QCOM230609C00108000 | 2023-06-06 11:48AM EDT | 108.00 | 8.80 | 8.45 | 8.65 | +3.43 | +63.87% | 13 | 156 | 46.09% |
| QCOM230609C00109000 | 2023-06-06 12:16PM EDT | 109.00 | 7.55 | 7.40 | 7.60 | +3.14 | +71.20% | 3 | 199 | 37.70% |
| QCOM230609C00110000 | 2023-06-06 11:28AM EDT | 110.00 | 6.74 | 6.50 | 6.65 | +3.24 | +92.57% | 37 | 990 | 37.11% |
| QCOM230609C00111000 | 2023-06-06 11:22AM EDT | 111.00 | 5.41 | 5.50 | 5.65 | +2.79 | +106.49% | 19 | 479 | 32.52% |
| QCOM230609C00112000 | 2023-06-06 11:48AM EDT | 112.00 | 4.85 | 4.55 | 4.70 | +2.80 | +136.59% | 49 | 960 | 30.27% |
| QCOM230609C00113000 | 2023-06-06 12:17PM EDT | 113.00 | 3.79 | 3.70 | 3.85 | +2.34 | +161.38% | 1,045 | 1,233 | 30.66% |
| QCOM230609C00114000 | 2023-06-06 12:09PM EDT | 114.00 | 2.97 | 2.93 | 3.10 | +1.95 | +191.18% | 3,267 | 1,543 | 31.64% |
| QCOM230609C00115000 | 2023-06-06 12:18PM EDT | 115.00 | 2.23 | 2.25 | 2.27 | +1.50 | +205.48% | 1,556 | 1,815 | 28.57% |
| QCOM230609C00116000 | 2023-06-06 12:17PM EDT | 116.00 | 1.65 | 1.65 | 1.69 | +1.15 | +230.00% | 975 | 1,182 | 29.20% |
| QCOM230609C00117000 | 2023-06-06 12:18PM EDT | 117.00 | 1.17 | 1.15 | 1.17 | +0.86 | +277.42% | 3,720 | 1,703 | 28.69% |
| QCOM230609C00118000 | 2023-06-06 12:15PM EDT | 118.00 | 0.79 | 0.78 | 0.80 | +0.55 | +229.17% | 1,799 | 5,253 | 29.00% |
| QCOM230609C00119000 | 2023-06-06 12:13PM EDT | 119.00 | 0.51 | 0.52 | 0.54 | +0.35 | +218.75% | 890 | 587 | 29.64% |
| QCOM230609C00120000 | 2023-06-06 12:17PM EDT | 120.00 | 0.35 | 0.34 | 0.36 | +0.22 | +169.23% | 4,215 | 5,774 | 30.37% |
| QCOM230609C00121000 | 2023-06-06 12:12PM EDT | 121.00 | 0.24 | 0.24 | 0.25 | +0.15 | +166.67% | 220 | 525 | 31.64% |
| QCOM230609C00122000 | 2023-06-06 12:05PM EDT | 122.00 | 0.19 | 0.17 | 0.18 | +0.12 | +171.43% | 358 | 480 | 33.20% |
| QCOM230609C00123000 | 2023-06-06 12:06PM EDT | 123.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 90 | 495 | 35.25% |
| QCOM230609C00124000 | 2023-06-06 11:55AM EDT | 124.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 31 | 1,195 | 37.31% |
| QCOM230609C00125000 | 2023-06-06 12:13PM EDT | 125.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 170 | 1,061 | 39.45% |
| QCOM230609C00126000 | 2023-06-06 11:48AM EDT | 126.00 | 0.08 | 0.06 | 0.07 | +0.05 | +166.67% | 354 | 1,938 | 41.02% |
| QCOM230609C00127000 | 2023-06-06 11:20AM EDT | 127.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 2 | 204 | 43.16% |
| QCOM230609C00128000 | 2023-06-05 2:06PM EDT | 128.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 351 | 45.12% |
| QCOM230609C00129000 | 2023-06-05 3:41PM EDT | 129.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 24 | 28 | 48.05% |
| QCOM230609C00130000 | 2023-06-06 11:34AM EDT | 130.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 582 | 1,158 | 49.61% |
| QCOM230609C00131000 | 2023-06-06 10:35AM EDT | 131.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 544 | 50.39% |
| QCOM230609C00132000 | 2023-06-06 10:17AM EDT | 132.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 73 | 51.95% |
| QCOM230609C00133000 | 2023-06-05 2:25PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 145 | 154 | 54.69% |
| QCOM230609C00135000 | 2023-06-06 10:25AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 56.25% |
| QCOM230609C00140000 | 2023-06-05 12:54PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 574 | 68.75% |
| QCOM230609C00145000 | 2023-06-05 12:56PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 82.03% |
| QCOM230609C00150000 | 2023-05-30 3:47PM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 90.63% |
| QCOM230609C00160000 | 2023-05-30 12:30PM EDT | 160.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 210 | 110.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00075000 | 2023-05-18 12:30PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| QCOM230609P00080000 | 2023-06-06 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 118.75% |
| QCOM230609P00085000 | 2023-06-01 12:13PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 103.13% |
| QCOM230609P00090000 | 2023-05-31 3:43PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 115 | 162 | 84.38% |
| QCOM230609P00091000 | 2023-05-30 2:55PM EDT | 91.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 10 | 93.75% |
| QCOM230609P00092000 | 2023-06-01 12:51PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 87.50% |
| QCOM230609P00093000 | 2023-06-01 9:42AM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 84.38% |
| QCOM230609P00094000 | 2023-06-01 11:54AM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 80.47% |
| QCOM230609P00095000 | 2023-06-02 2:32PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 1,082 | 76.56% |
| QCOM230609P00096000 | 2023-06-02 2:47PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 48 | 73.44% |
| QCOM230609P00097000 | 2023-06-06 9:42AM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 95 | 144 | 69.53% |
| QCOM230609P00098000 | 2023-06-06 9:57AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 105 | 276 | 66.41% |
| QCOM230609P00099000 | 2023-06-05 3:34PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 163 | 62.50% |
| QCOM230609P00100000 | 2023-06-06 11:46AM EDT | 100.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 145 | 1,143 | 61.33% |
| QCOM230609P00101000 | 2023-06-05 3:38PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 107 | 55.47% |
| QCOM230609P00102000 | 2023-06-05 3:36PM EDT | 102.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 274 | 54.30% |
| QCOM230609P00103000 | 2023-06-06 9:55AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 105 | 53.52% |
| QCOM230609P00104000 | 2023-06-06 10:10AM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 203 | 47.27% |
| QCOM230609P00105000 | 2023-06-06 11:18AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 146 | 241 | 46.09% |
| QCOM230609P00106000 | 2023-06-05 3:54PM EDT | 106.00 | 0.05 | 0.01 | 0.02 | -0.04 | -44.44% | 1 | 520 | 40.23% |
| QCOM230609P00107000 | 2023-06-06 12:07PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 114 | 450 | 39.06% |
| QCOM230609P00108000 | 2023-06-06 10:13AM EDT | 108.00 | 0.06 | 0.03 | 0.04 | -0.14 | -70.00% | 25 | 589 | 36.72% |
| QCOM230609P00109000 | 2023-06-06 12:17PM EDT | 109.00 | 0.04 | 0.03 | 0.04 | -0.29 | -87.88% | 27 | 798 | 33.01% |
| QCOM230609P00110000 | 2023-06-06 12:12PM EDT | 110.00 | 0.05 | 0.05 | 0.07 | -0.44 | -89.80% | 1,137 | 857 | 32.32% |
| QCOM230609P00111000 | 2023-06-06 12:13PM EDT | 111.00 | 0.11 | 0.09 | 0.10 | -0.67 | -85.90% | 202 | 449 | 30.37% |
| QCOM230609P00112000 | 2023-06-06 12:05PM EDT | 112.00 | 0.15 | 0.16 | 0.18 | -0.96 | -86.49% | 171 | 1,547 | 30.08% |
| QCOM230609P00113000 | 2023-06-06 12:12PM EDT | 113.00 | 0.30 | 0.29 | 0.30 | -1.29 | -81.13% | 289 | 811 | 29.49% |
| QCOM230609P00114000 | 2023-06-06 12:11PM EDT | 114.00 | 0.49 | 0.47 | 0.49 | -1.69 | -77.52% | 285 | 1,503 | 29.15% |
| QCOM230609P00115000 | 2023-06-06 12:16PM EDT | 115.00 | 0.77 | 0.74 | 0.77 | -1.97 | -71.90% | 160 | 879 | 28.96% |
| QCOM230609P00116000 | 2023-06-06 12:16PM EDT | 116.00 | 1.17 | 1.15 | 1.18 | -2.42 | -67.41% | 291 | 270 | 29.30% |
| QCOM230609P00117000 | 2023-06-06 12:09PM EDT | 117.00 | 1.66 | 1.64 | 1.69 | -1.49 | -47.30% | 306 | 178 | 29.44% |
| QCOM230609P00118000 | 2023-06-06 11:16AM EDT | 118.00 | 2.55 | 2.25 | 2.35 | -1.25 | -32.89% | 66 | 187 | 30.47% |
| QCOM230609P00119000 | 2023-06-05 1:54PM EDT | 119.00 | 5.50 | 2.98 | 3.10 | 0.00 | - | 11 | 27 | 31.54% |
| QCOM230609P00120000 | 2023-06-06 9:55AM EDT | 120.00 | 6.35 | 3.80 | 4.00 | -0.70 | -9.93% | 5 | 12 | 34.96% |
| QCOM230609P00121000 | 2023-06-06 11:47AM EDT | 121.00 | 4.70 | 4.65 | 4.80 | -1.13 | -19.38% | 7 | 20 | 34.08% |
| QCOM230609P00123000 | 2023-05-30 10:07AM EDT | 123.00 | 10.00 | 6.55 | 6.75 | 0.00 | - | - | 1 | 41.50% |
| QCOM230609P00124000 | 2023-06-05 11:16AM EDT | 124.00 | 9.50 | 7.55 | 7.70 | 0.00 | - | 3 | 6 | 43.46% |
| QCOM230609P00125000 | 2023-06-05 11:14AM EDT | 125.00 | 10.50 | 8.55 | 8.75 | 0.00 | - | 1 | 10 | 50.20% |
| QCOM230609P00126000 | 2023-06-02 1:38PM EDT | 126.00 | 10.43 | 9.50 | 9.65 | 0.00 | - | 3 | 3 | 48.63% |
| QCOM230609P00127000 | 2023-05-26 12:31PM EDT | 127.00 | 19.45 | 10.50 | 10.65 | 0.00 | - | 1 | 1 | 52.34% |
| QCOM230609P00128000 | 2023-05-30 2:32PM EDT | 128.00 | 13.75 | 11.50 | 11.70 | 0.00 | - | - | 0 | 52.15% |
| QCOM230609P00129000 | 2023-06-06 10:14AM EDT | 129.00 | 14.20 | 12.55 | 12.65 | -1.10 | -7.19% | 4 | 0 | 55.66% |
| QCOM230609P00130000 | 2023-06-01 11:57AM EDT | 130.00 | 15.10 | 13.50 | 13.70 | 0.00 | - | - | 9 | 58.98% |
| QCOM230609P00131000 | 2023-05-31 10:50AM EDT | 131.00 | 18.05 | 14.45 | 14.65 | 0.00 | - | - | 0 | 56.64% |
| QCOM230609P00133000 | 2023-06-01 3:21PM EDT | 133.00 | 18.80 | 16.55 | 16.70 | +2.20 | +13.25% | 1 | 0 | 71.09% |
| QCOM230609P00150000 | 2023-05-12 2:40PM EDT | 150.00 | 47.65 | 33.45 | 33.60 | 0.00 | - | 1 | 0 | 101.56% |
| QCOM230609P00155000 | 2023-06-05 1:28PM EDT | 155.00 | 42.65 | 38.50 | 38.70 | +2.10 | +5.18% | 1 | 0 | 129.30% |
© 2023 Yahoo. All rights reserved.