QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220812C00065000 | 2022-08-01 2:49PM EDT | 65.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812C00095000 | 2022-08-08 1:39PM EDT | 95.00 | 52.74 | 52.70 | 53.05 | 0.00 | - | 17 | 0 | 178.13% |
| QCOM220812C00100000 | 2022-08-08 1:41PM EDT | 100.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM220812C00113000 | 2022-08-03 11:40AM EDT | 113.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812C00115000 | 2022-07-28 11:32AM EDT | 115.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812C00118000 | 2022-08-03 3:44PM EDT | 118.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812C00119000 | 2022-08-08 2:05PM EDT | 119.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220812C00120000 | 2022-08-05 12:38PM EDT | 120.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QCOM220812C00122000 | 2022-08-02 10:22AM EDT | 122.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812C00124000 | 2022-08-08 2:05PM EDT | 124.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220812C00125000 | 2022-08-08 11:42AM EDT | 125.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM220812C00126000 | 2022-08-08 1:32PM EDT | 126.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220812C00127000 | 2022-08-08 11:24AM EDT | 127.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812C00128000 | 2022-08-08 11:39AM EDT | 128.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812C00129000 | 2022-08-08 12:08PM EDT | 129.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220812C00130000 | 2022-08-08 3:12PM EDT | 130.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM220812C00131000 | 2022-08-04 9:45AM EDT | 131.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812C00132000 | 2022-08-05 3:55PM EDT | 132.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220812C00133000 | 2022-08-05 1:00PM EDT | 133.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220812C00134000 | 2022-08-05 1:01PM EDT | 134.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812C00135000 | 2022-08-08 2:45PM EDT | 135.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM220812C00136000 | 2022-08-05 12:40PM EDT | 136.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM220812C00137000 | 2022-08-08 11:30AM EDT | 137.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM220812C00138000 | 2022-08-08 9:59AM EDT | 138.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812C00139000 | 2022-08-08 1:50PM EDT | 139.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM220812C00140000 | 2022-08-08 3:30PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM220812C00141000 | 2022-08-08 2:14PM EDT | 141.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM220812C00142000 | 2022-08-08 3:56PM EDT | 142.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM220812C00143000 | 2022-08-08 3:40PM EDT | 143.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QCOM220812C00144000 | 2022-08-08 2:15PM EDT | 144.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QCOM220812C00145000 | 2022-08-08 3:34PM EDT | 145.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| QCOM220812C00146000 | 2022-08-08 3:56PM EDT | 146.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QCOM220812C00147000 | 2022-08-08 3:42PM EDT | 147.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| QCOM220812C00148000 | 2022-08-08 3:59PM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.39% |
| QCOM220812C00149000 | 2022-08-08 3:50PM EDT | 149.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 1.56% |
| QCOM220812C00150000 | 2022-08-08 3:59PM EDT | 150.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| QCOM220812C00152500 | 2022-08-08 3:58PM EDT | 152.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 6.25% |
| QCOM220812C00155000 | 2022-08-08 3:59PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,853 | 0 | 12.50% |
| QCOM220812C00157500 | 2022-08-08 3:59PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 12.50% |
| QCOM220812C00160000 | 2022-08-08 3:59PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| QCOM220812C00162500 | 2022-08-08 3:54PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| QCOM220812C00165000 | 2022-08-08 2:54PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| QCOM220812C00167500 | 2022-08-08 3:56PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 25.00% |
| QCOM220812C00170000 | 2022-08-08 3:11PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| QCOM220812C00172500 | 2022-08-05 2:57PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM220812C00175000 | 2022-08-08 2:45PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QCOM220812C00177500 | 2022-08-04 10:02AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM220812C00180000 | 2022-08-03 10:15AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220812C00185000 | 2022-08-05 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM220812C00190000 | 2022-08-05 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM220812C00195000 | 2022-08-02 2:35PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM220812C00200000 | 2022-07-27 3:50PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM220812C00205000 | 2022-07-29 9:56AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220812C00210000 | 2022-07-29 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220812C00220000 | 2022-07-26 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220812P00065000 | 2022-08-08 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220812P00075000 | 2022-07-08 12:32PM EDT | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 2 | 206.25% |
| QCOM220812P00080000 | 2022-07-28 11:02AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220812P00085000 | 2022-07-22 12:22PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM220812P00090000 | 2022-07-25 9:54AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM220812P00095000 | 2022-07-29 12:41PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM220812P00100000 | 2022-08-02 9:49AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220812P00105000 | 2022-08-08 12:21PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220812P00110000 | 2022-08-03 1:02PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM220812P00113000 | 2022-08-04 2:18PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220812P00114000 | 2022-08-03 1:42PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QCOM220812P00115000 | 2022-08-05 10:46AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM220812P00116000 | 2022-08-01 11:20AM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM220812P00117000 | 2022-08-04 3:13PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220812P00118000 | 2022-08-05 3:00PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220812P00119000 | 2022-07-28 12:43PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM220812P00120000 | 2022-08-05 3:19PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QCOM220812P00121000 | 2022-08-08 11:56AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM220812P00122000 | 2022-08-08 1:20PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220812P00123000 | 2022-08-02 12:40PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM220812P00124000 | 2022-08-08 1:21PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QCOM220812P00125000 | 2022-08-08 12:04PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM220812P00126000 | 2022-08-08 12:12PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM220812P00127000 | 2022-08-05 3:52PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QCOM220812P00128000 | 2022-08-08 3:32PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM220812P00129000 | 2022-08-08 12:26PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM220812P00130000 | 2022-08-08 3:51PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 25.00% |
| QCOM220812P00131000 | 2022-08-05 3:09PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QCOM220812P00132000 | 2022-08-08 11:42AM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QCOM220812P00133000 | 2022-08-08 12:38PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| QCOM220812P00134000 | 2022-08-08 1:07PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| QCOM220812P00135000 | 2022-08-08 3:51PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| QCOM220812P00136000 | 2022-08-08 3:51PM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| QCOM220812P00137000 | 2022-08-08 3:23PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| QCOM220812P00138000 | 2022-08-08 3:57PM EDT | 138.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| QCOM220812P00139000 | 2022-08-08 2:39PM EDT | 139.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QCOM220812P00140000 | 2022-08-08 3:58PM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| QCOM220812P00141000 | 2022-08-08 3:21PM EDT | 141.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| QCOM220812P00142000 | 2022-08-08 3:56PM EDT | 142.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| QCOM220812P00143000 | 2022-08-08 3:43PM EDT | 143.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| QCOM220812P00144000 | 2022-08-08 3:52PM EDT | 144.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| QCOM220812P00145000 | 2022-08-08 3:52PM EDT | 145.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 6.25% |
| QCOM220812P00146000 | 2022-08-08 3:57PM EDT | 146.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 3.13% |
| QCOM220812P00147000 | 2022-08-08 3:58PM EDT | 147.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 1.56% |
| QCOM220812P00148000 | 2022-08-08 3:58PM EDT | 148.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| QCOM220812P00149000 | 2022-08-08 2:45PM EDT | 149.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QCOM220812P00150000 | 2022-08-08 3:59PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| QCOM220812P00152500 | 2022-08-08 2:07PM EDT | 152.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QCOM220812P00155000 | 2022-08-08 3:19PM EDT | 155.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QCOM220812P00157500 | 2022-08-04 2:35PM EDT | 157.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM220812P00160000 | 2022-08-08 12:58PM EDT | 160.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QCOM220812P00162500 | 2022-08-04 1:52PM EDT | 162.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812P00165000 | 2022-07-29 9:42AM EDT | 165.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812P00167500 | 2022-08-03 3:46PM EDT | 167.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220812P00170000 | 2022-08-08 12:08PM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220812P00175000 | 2022-08-08 12:08PM EDT | 175.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812P00177500 | 2022-07-25 10:20AM EDT | 177.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812P00180000 | 2022-07-26 2:01PM EDT | 180.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812P00190000 | 2022-07-26 11:57AM EDT | 190.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812P00195000 | 2022-07-27 3:30PM EDT | 195.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220812P00200000 | 2022-08-04 9:35AM EDT | 200.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220812P00220000 | 2022-08-05 3:11PM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
