QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00070000 | 2024-04-24 3:50PM EDT | 70.00 | 93.50 | 111.35 | 113.05 | 0.00 | - | - | 1 | 287.50% |
| QCOM240517C00090000 | 2024-03-08 3:25PM EDT | 90.00 | 83.28 | 81.90 | 82.45 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM240517C00095000 | 2024-05-03 2:53PM EDT | 95.00 | 84.56 | 86.30 | 88.05 | 0.00 | - | 2 | 1 | 195.31% |
| QCOM240517C00100000 | 2024-05-03 2:53PM EDT | 100.00 | 79.48 | 81.40 | 83.05 | 0.00 | - | 2 | 40 | 191.41% |
| QCOM240517C00105000 | 2024-02-20 10:51AM EDT | 105.00 | 47.23 | 65.10 | 68.80 | 0.00 | - | 1 | 22 | 0.00% |
| QCOM240517C00110000 | 2024-05-10 2:55PM EDT | 110.00 | 71.56 | 71.30 | 73.05 | +3.16 | +4.62% | 2 | 61 | 154.69% |
| QCOM240517C00115000 | 2024-05-03 1:45PM EDT | 115.00 | 63.42 | 66.40 | 68.00 | 0.00 | - | 1 | 19 | 146.68% |
| QCOM240517C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 42.43 | 61.45 | 62.95 | 0.00 | - | 1 | 63 | 134.38% |
| QCOM240517C00125000 | 2024-05-07 10:19AM EDT | 125.00 | 57.13 | 56.35 | 58.10 | -1.24 | -2.12% | 1 | 96 | 125.98% |
| QCOM240517C00130000 | 2024-05-09 9:30AM EDT | 130.00 | 51.70 | 51.30 | 53.05 | 0.00 | - | 1 | 202 | 107.81% |
| QCOM240517C00135000 | 2024-05-09 10:21AM EDT | 135.00 | 47.20 | 46.35 | 48.10 | +2.34 | +5.22% | 2 | 492 | 102.93% |
| QCOM240517C00140000 | 2024-05-10 2:29PM EDT | 140.00 | 42.13 | 41.55 | 42.85 | +1.03 | +2.51% | 7 | 1,310 | 89.45% |
| QCOM240517C00145000 | 2024-05-10 9:30AM EDT | 145.00 | 37.25 | 36.65 | 37.95 | +0.69 | +1.89% | 19 | 1,607 | 86.91% |
| QCOM240517C00146000 | 2024-05-02 9:41AM EDT | 146.00 | 33.34 | 35.60 | 37.10 | 0.00 | - | 1 | 6 | 87.70% |
| QCOM240517C00147000 | 2024-05-01 12:16PM EDT | 147.00 | 19.05 | 34.40 | 36.05 | 0.00 | - | 1 | 15 | 76.95% |
| QCOM240517C00148000 | 2024-05-02 12:27PM EDT | 148.00 | 29.21 | 33.45 | 35.10 | 0.00 | - | 1 | 17 | 78.52% |
| QCOM240517C00149000 | 2024-05-02 9:40AM EDT | 149.00 | 30.20 | 32.35 | 34.15 | 0.00 | - | 1 | 9 | 74.61% |
| QCOM240517C00150000 | 2024-05-10 3:53PM EDT | 150.00 | 32.35 | 31.45 | 33.00 | +1.00 | +3.19% | 25 | 2,654 | 70.70% |
| QCOM240517C00152500 | 2024-05-02 3:45PM EDT | 152.50 | 27.13 | 28.95 | 30.60 | 0.00 | - | 9 | 26 | 68.85% |
| QCOM240517C00155000 | 2024-05-10 2:53PM EDT | 155.00 | 26.75 | 26.40 | 28.15 | +0.35 | +1.33% | 114 | 6,913 | 63.48% |
| QCOM240517C00157500 | 2024-05-10 3:09PM EDT | 157.50 | 24.55 | 23.75 | 25.70 | -1.35 | -5.21% | 27 | 78 | 55.27% |
| QCOM240517C00160000 | 2024-05-10 3:30PM EDT | 160.00 | 22.23 | 21.45 | 24.35 | +1.68 | +8.18% | 69 | 3,590 | 72.95% |
| QCOM240517C00162500 | 2024-05-10 3:46PM EDT | 162.50 | 19.65 | 18.70 | 20.70 | +0.70 | +3.69% | 3 | 289 | 72.71% |
| QCOM240517C00165000 | 2024-05-10 3:07PM EDT | 165.00 | 16.96 | 16.30 | 17.95 | +0.81 | +5.02% | 59 | 2,211 | 60.79% |
| QCOM240517C00167500 | 2024-05-09 2:25PM EDT | 167.50 | 15.03 | 14.40 | 15.25 | +1.28 | +9.31% | 1 | 359 | 49.98% |
| QCOM240517C00170000 | 2024-05-10 3:50PM EDT | 170.00 | 12.12 | 11.35 | 12.90 | +1.17 | +10.68% | 78 | 5,017 | 46.29% |
| QCOM240517C00172500 | 2024-05-10 2:29PM EDT | 172.50 | 9.93 | 8.80 | 10.25 | +1.38 | +16.14% | 31 | 7,537 | 36.82% |
| QCOM240517C00175000 | 2024-05-10 3:57PM EDT | 175.00 | 7.66 | 6.30 | 7.75 | +1.26 | +19.69% | 151 | 13,226 | 29.93% |
| QCOM240517C00177500 | 2024-05-10 3:58PM EDT | 177.50 | 5.47 | 5.30 | 5.60 | +0.99 | +22.10% | 81 | 1,543 | 27.37% |
| QCOM240517C00180000 | 2024-05-10 3:58PM EDT | 180.00 | 3.60 | 3.50 | 3.65 | +0.75 | +26.32% | 473 | 4,822 | 24.71% |
| QCOM240517C00182500 | 2024-05-10 3:58PM EDT | 182.50 | 2.14 | 2.07 | 2.15 | +0.41 | +23.70% | 814 | 1,844 | 23.37% |
| QCOM240517C00185000 | 2024-05-10 3:58PM EDT | 185.00 | 1.19 | 1.11 | 1.18 | +0.18 | +17.82% | 2,624 | 6,287 | 23.24% |
| QCOM240517C00187500 | 2024-05-10 3:32PM EDT | 187.50 | 0.57 | 0.58 | 0.63 | -0.07 | -10.94% | 293 | 143 | 23.90% |
| QCOM240517C00190000 | 2024-05-10 3:56PM EDT | 190.00 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 948 | 5,771 | 24.59% |
| QCOM240517C00192500 | 2024-05-10 3:59PM EDT | 192.50 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 135 | 444 | 25.73% |
| QCOM240517C00195000 | 2024-05-10 2:58PM EDT | 195.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 198 | 4,185 | 27.83% |
| QCOM240517C00197500 | 2024-05-10 2:53PM EDT | 197.50 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 25 | 336 | 30.27% |
| QCOM240517C00200000 | 2024-05-10 3:59PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 174 | 2,577 | 32.62% |
| QCOM240517C00202500 | 2024-05-10 3:32PM EDT | 202.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 109 | 47 | 35.35% |
| QCOM240517C00205000 | 2024-05-10 2:24PM EDT | 205.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 413 | 37.70% |
| QCOM240517C00210000 | 2024-05-10 12:35PM EDT | 210.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 7 | 335 | 55.18% |
| QCOM240517C00215000 | 2024-05-08 9:52AM EDT | 215.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 251 | 55.66% |
| QCOM240517C00220000 | 2024-05-09 10:45AM EDT | 220.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 6 | 519 | 62.70% |
| QCOM240517C00230000 | 2024-05-10 1:46PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 1,362 | 64.45% |
| QCOM240517C00240000 | 2024-05-09 9:37AM EDT | 240.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 53 | 85.94% |
| QCOM240517C00250000 | 2024-05-02 9:37AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,312 | 71.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00070000 | 2024-03-22 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 279.69% |
| QCOM240517P00075000 | 2024-01-31 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 257.03% |
| QCOM240517P00080000 | 2024-03-06 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 235.94% |
| QCOM240517P00085000 | 2024-03-13 3:19PM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 228.91% |
| QCOM240517P00090000 | 2024-04-01 1:28PM EDT | 90.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 219.92% |
| QCOM240517P00095000 | 2024-04-10 11:12AM EDT | 95.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 179.69% |
| QCOM240517P00100000 | 2024-04-19 11:27AM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 52 | 171.88% |
| QCOM240517P00105000 | 2024-04-29 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 51 | 165.63% |
| QCOM240517P00110000 | 2024-04-30 9:37AM EDT | 110.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 445 | 152.73% |
| QCOM240517P00115000 | 2024-05-06 11:07AM EDT | 115.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 4,843 | 140.23% |
| QCOM240517P00120000 | 2024-05-02 2:16PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 358 | 96.88% |
| QCOM240517P00125000 | 2024-05-10 1:48PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 747 | 93.75% |
| QCOM240517P00130000 | 2024-05-08 9:44AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,984 | 78.13% |
| QCOM240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 927 | 75.00% |
| QCOM240517P00140000 | 2024-05-10 1:03PM EDT | 140.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 17 | 4,417 | 75.00% |
| QCOM240517P00145000 | 2024-05-09 1:32PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 12,619 | 63.28% |
| QCOM240517P00146000 | 2024-05-08 12:15PM EDT | 146.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 503 | 73.05% |
| QCOM240517P00147000 | 2024-05-08 11:43AM EDT | 147.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 210 | 163 | 71.09% |
| QCOM240517P00148000 | 2024-05-09 3:37PM EDT | 148.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 15 | 585 | 69.14% |
| QCOM240517P00149000 | 2024-05-09 1:06PM EDT | 149.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 12 | 404 | 67.19% |
| QCOM240517P00150000 | 2024-05-10 3:46PM EDT | 150.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 50 | 2,267 | 58.98% |
| QCOM240517P00152500 | 2024-05-10 12:39PM EDT | 152.50 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 3 | 450 | 60.94% |
| QCOM240517P00155000 | 2024-05-10 3:46PM EDT | 155.00 | 0.09 | 0.02 | 0.18 | +0.04 | +80.00% | 14 | 4,939 | 56.84% |
| QCOM240517P00157500 | 2024-05-09 9:34AM EDT | 157.50 | 0.06 | 0.01 | 0.18 | 0.00 | - | 2 | 633 | 51.56% |
| QCOM240517P00160000 | 2024-05-10 2:33PM EDT | 160.00 | 0.04 | 0.03 | 0.11 | -0.04 | -50.00% | 64 | 4,311 | 47.85% |
| QCOM240517P00162500 | 2024-05-10 3:11PM EDT | 162.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 22 | 344 | 38.09% |
| QCOM240517P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 66 | 2,591 | 34.57% |
| QCOM240517P00167500 | 2024-05-10 3:48PM EDT | 167.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 98 | 629 | 31.45% |
| QCOM240517P00170000 | 2024-05-10 3:54PM EDT | 170.00 | 0.10 | 0.07 | 0.11 | -0.08 | -44.44% | 430 | 2,183 | 28.22% |
| QCOM240517P00172500 | 2024-05-10 3:54PM EDT | 172.50 | 0.17 | 0.15 | 0.19 | -0.22 | -56.41% | 145 | 1,236 | 26.12% |
| QCOM240517P00175000 | 2024-05-10 3:53PM EDT | 175.00 | 0.33 | 0.32 | 0.36 | -0.37 | -52.86% | 291 | 1,374 | 24.46% |
| QCOM240517P00177500 | 2024-05-10 3:57PM EDT | 177.50 | 0.69 | 0.65 | 0.72 | -0.62 | -47.33% | 758 | 2,389 | 23.44% |
| QCOM240517P00180000 | 2024-05-10 3:58PM EDT | 180.00 | 1.30 | 1.28 | 1.36 | -1.00 | -43.48% | 974 | 1,526 | 22.49% |
| QCOM240517P00182500 | 2024-05-10 3:58PM EDT | 182.50 | 2.35 | 2.32 | 2.42 | -1.25 | -34.72% | 1,174 | 457 | 21.88% |
| QCOM240517P00185000 | 2024-05-10 3:52PM EDT | 185.00 | 3.95 | 3.80 | 4.00 | -1.35 | -25.47% | 1,860 | 239 | 22.14% |
| QCOM240517P00187500 | 2024-05-10 2:23PM EDT | 187.50 | 6.05 | 4.75 | 6.55 | -0.92 | -13.20% | 65 | 10 | 30.57% |
| QCOM240517P00190000 | 2024-05-08 9:36AM EDT | 190.00 | 12.05 | 7.50 | 9.25 | 0.00 | - | 1 | 38 | 40.28% |
| QCOM240517P00192500 | 2024-05-08 12:00PM EDT | 192.50 | 13.25 | 9.25 | 11.45 | 0.00 | - | - | 12 | 42.70% |
| QCOM240517P00195000 | 2024-05-07 3:34PM EDT | 195.00 | 14.35 | 12.40 | 13.90 | 0.00 | - | 2 | 33 | 47.95% |
| QCOM240517P00197500 | 2024-05-10 9:46AM EDT | 197.50 | 14.60 | 14.85 | 15.75 | -2.55 | -14.87% | 5 | 0 | 39.99% |
| QCOM240517P00200000 | 2024-05-10 12:07PM EDT | 200.00 | 18.10 | 17.50 | 18.80 | -0.90 | -4.74% | 7 | 0 | 57.32% |
| QCOM240517P00202500 | 2024-05-08 3:07PM EDT | 202.50 | 22.50 | 19.65 | 21.05 | 0.00 | - | - | 6 | 57.13% |
| QCOM240517P00205000 | 2024-05-02 11:49AM EDT | 205.00 | 25.65 | 21.65 | 23.25 | 0.00 | - | - | 0 | 53.42% |
| QCOM240517P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 44.10 | 27.05 | 28.70 | 0.00 | - | 54 | 0 | 74.80% |
| QCOM240517P00220000 | 2024-04-16 10:32AM EDT | 220.00 | 51.35 | 37.05 | 38.50 | 0.00 | - | 2 | 0 | 86.38% |
© 2024 Yahoo. All rights reserved.