QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220930C00085000 | 2022-09-21 3:27PM EDT | 85.00 | 41.40 | 34.70 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM220930C00095000 | 2022-09-21 2:45PM EDT | 95.00 | 34.55 | 24.85 | 25.40 | 0.00 | - | - | 2 | 104.69% |
| QCOM220930C00100000 | 2022-09-27 12:04PM EDT | 100.00 | 20.30 | 20.00 | 20.30 | 0.00 | - | 33 | 223 | 0.00% |
| QCOM220930C00104000 | 2022-09-23 3:07PM EDT | 104.00 | 16.35 | 16.05 | 16.35 | 0.00 | - | 3 | 2 | 0.00% |
| QCOM220930C00105000 | 2022-09-26 9:30AM EDT | 105.00 | 16.05 | 15.00 | 15.30 | 0.00 | - | 2 | 15 | 0.00% |
| QCOM220930C00106000 | 2022-09-26 11:41AM EDT | 106.00 | 15.10 | 14.05 | 14.25 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM220930C00109000 | 2022-09-27 1:01PM EDT | 109.00 | 10.50 | 11.00 | 11.25 | 0.00 | - | 2 | 4 | 0.00% |
| QCOM220930C00110000 | 2022-09-28 11:55AM EDT | 110.00 | 10.20 | 10.15 | 10.45 | +0.95 | +10.27% | 1 | 141 | 53.71% |
| QCOM220930C00111000 | 2022-09-26 1:30PM EDT | 111.00 | 9.60 | 9.05 | 9.40 | 0.00 | - | 5 | 6 | 40.63% |
| QCOM220930C00112000 | 2022-09-27 10:50AM EDT | 112.00 | 10.10 | 8.20 | 8.60 | 0.00 | - | 17 | 9 | 56.84% |
| QCOM220930C00113000 | 2022-09-26 1:45PM EDT | 113.00 | 7.85 | 7.25 | 7.55 | 0.00 | - | 12 | 21 | 48.34% |
| QCOM220930C00114000 | 2022-09-28 9:59AM EDT | 114.00 | 5.70 | 6.40 | 6.60 | -0.40 | -6.56% | 2 | 38 | 46.00% |
| QCOM220930C00115000 | 2022-09-28 11:20AM EDT | 115.00 | 5.38 | 5.55 | 5.80 | -0.37 | -6.43% | 54 | 89 | 49.32% |
| QCOM220930C00116000 | 2022-09-28 11:23AM EDT | 116.00 | 4.75 | 4.80 | 4.90 | -0.25 | -5.00% | 35 | 51 | 46.48% |
| QCOM220930C00117000 | 2022-09-28 11:49AM EDT | 117.00 | 3.85 | 4.10 | 4.20 | -0.40 | -9.41% | 60 | 79 | 48.68% |
| QCOM220930C00118000 | 2022-09-28 11:25AM EDT | 118.00 | 3.15 | 3.25 | 3.35 | -0.45 | -12.50% | 273 | 155 | 44.82% |
| QCOM220930C00119000 | 2022-09-28 11:38AM EDT | 119.00 | 2.29 | 2.66 | 2.71 | -0.66 | -22.37% | 915 | 192 | 44.87% |
| QCOM220930C00120000 | 2022-09-28 12:01PM EDT | 120.00 | 2.16 | 2.09 | 2.10 | -0.43 | -16.60% | 591 | 499 | 43.80% |
| QCOM220930C00121000 | 2022-09-28 11:56AM EDT | 121.00 | 1.63 | 1.56 | 1.60 | -0.48 | -22.75% | 352 | 475 | 43.41% |
| QCOM220930C00122000 | 2022-09-28 11:56AM EDT | 122.00 | 1.16 | 1.12 | 1.16 | -0.31 | -21.09% | 398 | 667 | 42.43% |
| QCOM220930C00123000 | 2022-09-28 11:58AM EDT | 123.00 | 0.80 | 0.78 | 0.81 | -0.40 | -33.33% | 505 | 1,103 | 41.55% |
| QCOM220930C00124000 | 2022-09-28 12:03PM EDT | 124.00 | 0.54 | 0.53 | 0.55 | -0.27 | -33.33% | 472 | 901 | 41.02% |
| QCOM220930C00125000 | 2022-09-28 12:00PM EDT | 125.00 | 0.37 | 0.36 | 0.37 | -0.27 | -42.19% | 125 | 1,133 | 41.02% |
| QCOM220930C00126000 | 2022-09-28 11:40AM EDT | 126.00 | 0.17 | 0.23 | 0.24 | -0.23 | -57.50% | 137 | 763 | 40.92% |
| QCOM220930C00127000 | 2022-09-28 11:57AM EDT | 127.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 78 | 981 | 41.41% |
| QCOM220930C00128000 | 2022-09-28 11:55AM EDT | 128.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 308 | 943 | 42.19% |
| QCOM220930C00129000 | 2022-09-28 11:00AM EDT | 129.00 | 0.06 | 0.07 | 0.08 | -0.11 | -64.71% | 305 | 700 | 43.56% |
| QCOM220930C00130000 | 2022-09-28 11:33AM EDT | 130.00 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 39 | 1,045 | 43.75% |
| QCOM220930C00131000 | 2022-09-28 11:44AM EDT | 131.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 67 | 543 | 45.70% |
| QCOM220930C00132000 | 2022-09-28 11:31AM EDT | 132.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 18 | 780 | 47.27% |
| QCOM220930C00133000 | 2022-09-28 10:56AM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 369 | 50.39% |
| QCOM220930C00134000 | 2022-09-28 11:24AM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 329 | 52.34% |
| QCOM220930C00135000 | 2022-09-28 11:53AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 77 | 793 | 52.34% |
| QCOM220930C00136000 | 2022-09-28 9:31AM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 280 | 54.69% |
| QCOM220930C00137000 | 2022-09-28 10:19AM EDT | 137.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 200 | 57.81% |
| QCOM220930C00138000 | 2022-09-27 9:35AM EDT | 138.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 258 | 57.81% |
| QCOM220930C00139000 | 2022-09-28 11:36AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 137 | 60.94% |
| QCOM220930C00140000 | 2022-09-27 2:49PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 288 | 631 | 66.41% |
| QCOM220930C00141000 | 2022-09-28 11:27AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 145 | 68.75% |
| QCOM220930C00142000 | 2022-09-23 12:53PM EDT | 142.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 64.06% |
| QCOM220930C00143000 | 2022-09-27 1:12PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 552 | 65.63% |
| QCOM220930C00144000 | 2022-09-27 1:12PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 68.75% |
| QCOM220930C00145000 | 2022-09-27 1:12PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 208 | 71.88% |
| QCOM220930C00146000 | 2022-09-23 10:50AM EDT | 146.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 73.44% |
| QCOM220930C00147000 | 2022-09-27 11:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 75.00% |
| QCOM220930C00148000 | 2022-09-22 10:01AM EDT | 148.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 78 | 78.13% |
| QCOM220930C00149000 | 2022-09-23 10:27AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 85.94% |
| QCOM220930C00150000 | 2022-09-27 1:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 390 | 82.81% |
| QCOM220930C00152500 | 2022-09-28 10:23AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 87.50% |
| QCOM220930C00155000 | 2022-09-27 11:50AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 140 | 93.75% |
| QCOM220930C00157500 | 2022-09-09 2:44PM EDT | 157.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 98.44% |
| QCOM220930C00160000 | 2022-09-28 11:58AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 103.13% |
| QCOM220930C00165000 | 2022-09-26 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 170 | 115.63% |
| QCOM220930C00170000 | 2022-09-22 10:11AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 125.00% |
| QCOM220930C00175000 | 2022-09-26 3:39PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 194 | 134.38% |
| QCOM220930C00180000 | 2022-09-01 10:23AM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 143.75% |
| QCOM220930C00185000 | 2022-08-18 11:33AM EDT | 185.00 | 0.27 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 159.38% |
| QCOM220930C00190000 | 2022-09-14 10:13AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 162.50% |
| QCOM220930C00200000 | 2022-08-23 11:19AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220930P00075000 | 2022-09-01 1:31PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
| QCOM220930P00080000 | 2022-09-15 11:01AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 150.00% |
| QCOM220930P00085000 | 2022-09-22 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 131.25% |
| QCOM220930P00090000 | 2022-09-27 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 292 | 109.38% |
| QCOM220930P00095000 | 2022-09-27 1:53PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 260 | 90.63% |
| QCOM220930P00100000 | 2022-09-27 3:56PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 230 | 112 | 81.25% |
| QCOM220930P00101000 | 2022-09-27 12:13PM EDT | 101.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 800 | 803 | 76.56% |
| QCOM220930P00102000 | 2022-09-28 9:32AM EDT | 102.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 25 | 63 | 73.44% |
| QCOM220930P00103000 | 2022-09-26 1:55PM EDT | 103.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 30 | 96 | 69.53% |
| QCOM220930P00104000 | 2022-09-28 11:19AM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 64 | 69.53% |
| QCOM220930P00105000 | 2022-09-28 11:04AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 64 | 579 | 65.63% |
| QCOM220930P00106000 | 2022-09-28 11:05AM EDT | 106.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 16 | 69 | 64.84% |
| QCOM220930P00107000 | 2022-09-28 11:40AM EDT | 107.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 13 | 272 | 62.50% |
| QCOM220930P00108000 | 2022-09-28 11:41AM EDT | 108.00 | 0.08 | 0.05 | 0.07 | -0.10 | -55.56% | 27 | 248 | 61.13% |
| QCOM220930P00109000 | 2022-09-28 11:43AM EDT | 109.00 | 0.11 | 0.08 | 0.09 | -0.09 | -45.00% | 37 | 312 | 60.16% |
| QCOM220930P00110000 | 2022-09-28 11:15AM EDT | 110.00 | 0.14 | 0.10 | 0.11 | -0.07 | -33.33% | 33 | 1,313 | 57.81% |
| QCOM220930P00111000 | 2022-09-28 11:55AM EDT | 111.00 | 0.16 | 0.15 | 0.16 | -0.24 | -60.00% | 46 | 230 | 57.42% |
| QCOM220930P00112000 | 2022-09-28 11:19AM EDT | 112.00 | 0.24 | 0.20 | 0.22 | -0.15 | -38.46% | 76 | 145 | 56.25% |
| QCOM220930P00113000 | 2022-09-28 11:44AM EDT | 113.00 | 0.37 | 0.28 | 0.30 | -0.12 | -24.49% | 49 | 510 | 55.37% |
| QCOM220930P00114000 | 2022-09-28 11:45AM EDT | 114.00 | 0.48 | 0.40 | 0.42 | -0.16 | -25.00% | 44 | 499 | 55.13% |
| QCOM220930P00115000 | 2022-09-28 11:44AM EDT | 115.00 | 0.65 | 0.53 | 0.55 | -0.05 | -7.14% | 576 | 1,219 | 53.91% |
| QCOM220930P00116000 | 2022-09-28 11:17AM EDT | 116.00 | 0.84 | 0.70 | 0.74 | -0.08 | -8.70% | 417 | 268 | 53.08% |
| QCOM220930P00117000 | 2022-09-28 12:00PM EDT | 117.00 | 0.91 | 0.91 | 0.95 | -0.38 | -29.46% | 352 | 496 | 51.81% |
| QCOM220930P00118000 | 2022-09-28 12:02PM EDT | 118.00 | 1.22 | 1.21 | 1.25 | -0.34 | -21.79% | 391 | 321 | 51.51% |
| QCOM220930P00119000 | 2022-09-28 11:44AM EDT | 119.00 | 1.83 | 1.53 | 1.57 | -0.22 | -10.73% | 467 | 700 | 50.15% |
| QCOM220930P00120000 | 2022-09-28 11:55AM EDT | 120.00 | 2.00 | 1.97 | 2.00 | -0.44 | -18.03% | 538 | 1,385 | 50.24% |
| QCOM220930P00121000 | 2022-09-28 11:33AM EDT | 121.00 | 2.86 | 2.47 | 2.51 | +0.15 | +5.54% | 51 | 1,682 | 50.10% |
| QCOM220930P00122000 | 2022-09-28 10:50AM EDT | 122.00 | 3.45 | 3.00 | 3.05 | +0.17 | +5.18% | 297 | 778 | 48.93% |
| QCOM220930P00123000 | 2022-09-28 11:23AM EDT | 123.00 | 3.81 | 3.60 | 3.70 | -0.34 | -8.19% | 25 | 712 | 48.63% |
| QCOM220930P00124000 | 2022-09-27 3:50PM EDT | 124.00 | 4.85 | 4.40 | 4.50 | 0.00 | - | 7 | 1,211 | 50.68% |
| QCOM220930P00125000 | 2022-09-28 10:41AM EDT | 125.00 | 5.25 | 5.15 | 5.30 | -0.15 | -2.78% | 11 | 914 | 51.47% |
| QCOM220930P00126000 | 2022-09-28 9:37AM EDT | 126.00 | 7.72 | 5.95 | 6.15 | +1.12 | +16.97% | 5 | 360 | 52.59% |
| QCOM220930P00127000 | 2022-09-28 10:50AM EDT | 127.00 | 7.55 | 6.90 | 7.10 | +2.25 | +42.45% | 15 | 289 | 52.34% |
| QCOM220930P00128000 | 2022-09-28 10:42AM EDT | 128.00 | 8.28 | 7.75 | 7.95 | +0.91 | +12.35% | 2 | 299 | 50.10% |
| QCOM220930P00129000 | 2022-09-27 3:01PM EDT | 129.00 | 9.30 | 8.75 | 9.05 | 0.00 | - | 24 | 116 | 57.52% |
| QCOM220930P00130000 | 2022-09-28 10:50AM EDT | 130.00 | 10.48 | 9.70 | 10.00 | +0.68 | +6.94% | 7 | 432 | 59.28% |
| QCOM220930P00131000 | 2022-09-27 3:49PM EDT | 131.00 | 11.10 | 10.90 | 11.20 | 0.00 | - | 21 | 66 | 74.61% |
| QCOM220930P00132000 | 2022-09-28 10:37AM EDT | 132.00 | 12.00 | 11.80 | 11.95 | -0.20 | -1.64% | 4 | 144 | 69.63% |
| QCOM220930P00133000 | 2022-09-28 11:35AM EDT | 133.00 | 13.45 | 12.85 | 13.05 | +0.45 | +3.46% | 1 | 85 | 78.52% |
| QCOM220930P00134000 | 2022-09-28 11:59AM EDT | 134.00 | 13.93 | 13.80 | 14.15 | -0.72 | -4.91% | 5 | 133 | 84.38% |
| QCOM220930P00135000 | 2022-09-27 3:37PM EDT | 135.00 | 16.23 | 14.70 | 14.95 | +0.96 | +6.29% | 1 | 158 | 78.52% |
| QCOM220930P00136000 | 2022-09-27 3:30PM EDT | 136.00 | 16.12 | 15.75 | 16.10 | 0.00 | - | 1 | 12 | 89.75% |
| QCOM220930P00137000 | 2022-09-27 9:45AM EDT | 137.00 | 14.65 | 16.70 | 17.10 | 0.00 | - | 2 | 13 | 91.99% |
| QCOM220930P00138000 | 2022-09-27 3:30PM EDT | 138.00 | 18.13 | 17.75 | 18.15 | 0.00 | - | 4 | 2 | 99.51% |
| QCOM220930P00139000 | 2022-09-28 10:44AM EDT | 139.00 | 19.33 | 18.70 | 19.10 | +2.98 | +18.23% | 3 | 10 | 99.90% |
| QCOM220930P00140000 | 2022-09-27 3:44PM EDT | 140.00 | 20.00 | 19.75 | 20.15 | 0.00 | - | 18 | 15 | 107.42% |
| QCOM220930P00141000 | 2022-09-27 9:40AM EDT | 141.00 | 18.50 | 20.70 | 21.10 | 0.00 | - | 2 | 1 | 107.52% |
| QCOM220930P00142000 | 2022-09-26 10:30AM EDT | 142.00 | 19.66 | 21.75 | 22.20 | 0.00 | - | 1 | 0 | 116.99% |
| QCOM220930P00143000 | 2022-09-27 1:06PM EDT | 143.00 | 23.75 | 22.75 | 23.25 | 0.00 | - | 9 | 13 | 122.46% |
| QCOM220930P00144000 | 2022-09-23 10:47AM EDT | 144.00 | 23.00 | 23.80 | 24.25 | 0.00 | - | 1 | 28 | 128.03% |
| QCOM220930P00145000 | 2022-09-23 11:54AM EDT | 145.00 | 24.54 | 24.80 | 25.25 | 0.00 | - | 1 | 2 | 131.84% |
| QCOM220930P00146000 | 2022-09-22 11:30AM EDT | 146.00 | 22.70 | 25.80 | 26.25 | 0.00 | - | 1 | 1 | 135.55% |
| QCOM220930P00147000 | 2022-09-21 3:25PM EDT | 147.00 | 19.80 | 26.65 | 27.30 | 0.00 | - | 14 | 0 | 135.35% |
| QCOM220930P00148000 | 2022-09-21 2:43PM EDT | 148.00 | 19.80 | 27.60 | 28.35 | 0.00 | - | 10 | 7 | 138.97% |
| QCOM220930P00149000 | 2022-09-22 3:47PM EDT | 149.00 | 24.05 | 28.75 | 29.15 | 0.00 | - | 1 | 6 | 140.43% |
| QCOM220930P00150000 | 2022-09-20 3:45PM EDT | 150.00 | 24.55 | 29.70 | 30.40 | 0.00 | - | 2 | 7 | 151.76% |
| QCOM220930P00155000 | 2022-09-19 10:10AM EDT | 155.00 | 29.28 | 34.70 | 35.30 | 0.00 | - | 1 | 0 | 164.84% |
| QCOM220930P00160000 | 2022-09-21 2:33PM EDT | 160.00 | 33.30 | 39.80 | 40.20 | 0.00 | - | 3 | 0 | 180.86% |
| QCOM220930P00185000 | 2022-09-20 11:47AM EDT | 185.00 | 60.10 | 64.75 | 65.25 | 0.00 | - | - | 0 | 250.39% |
| QCOM220930P00190000 | 2022-09-21 2:45PM EDT | 190.00 | 60.55 | 69.85 | 70.35 | 0.00 | - | - | 2 | 273.44% |
| QCOM220930P00200000 | 2022-09-23 3:42PM EDT | 200.00 | 78.85 | 79.75 | 80.20 | 0.00 | - | 2 | 0 | 283.01% |
| QCOM220930P00210000 | 2022-09-19 12:31PM EDT | 210.00 | 84.55 | 89.75 | 90.40 | 0.00 | - | - | 0 | 316.99% |
| QCOM220930P00215000 | 2022-09-26 3:38PM EDT | 215.00 | 94.60 | 94.75 | 95.40 | 0.00 | - | 1 | 2 | 327.54% |
© 2022 Yahoo. All rights reserved.
