QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230324C00075000 | 2023-03-21 2:23PM EDT | 75.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00080000 | 2023-03-13 11:13AM EDT | 80.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324C00096000 | 2023-03-13 2:57PM EDT | 96.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00097000 | 2023-03-20 9:55AM EDT | 97.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324C00098000 | 2023-03-22 3:53PM EDT | 98.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM230324C00099000 | 2023-03-22 3:53PM EDT | 99.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00100000 | 2023-03-22 3:36PM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM230324C00101000 | 2023-03-22 10:32AM EDT | 101.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324C00102000 | 2023-03-13 12:00PM EDT | 102.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00103000 | 2023-03-14 12:22PM EDT | 103.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00104000 | 2023-03-21 10:15AM EDT | 104.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230324C00105000 | 2023-03-16 11:15AM EDT | 105.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324C00106000 | 2023-03-23 3:15PM EDT | 106.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324C00107000 | 2023-03-15 10:44AM EDT | 107.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00108000 | 2023-03-23 2:21PM EDT | 108.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324C00109000 | 2023-03-22 2:58PM EDT | 109.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00110000 | 2023-03-23 1:16PM EDT | 110.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324C00111000 | 2023-03-17 12:54PM EDT | 111.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00112000 | 2023-03-23 3:32PM EDT | 112.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324C00113000 | 2023-03-23 10:36AM EDT | 113.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324C00114000 | 2023-03-23 1:16PM EDT | 114.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM230324C00115000 | 2023-03-23 2:31PM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM230324C00116000 | 2023-03-23 3:25PM EDT | 116.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM230324C00117000 | 2023-03-23 2:47PM EDT | 117.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM230324C00118000 | 2023-03-23 2:29PM EDT | 118.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM230324C00119000 | 2023-03-23 3:09PM EDT | 119.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM230324C00120000 | 2023-03-23 3:45PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QCOM230324C00121000 | 2023-03-23 3:44PM EDT | 121.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QCOM230324C00122000 | 2023-03-23 3:53PM EDT | 122.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| QCOM230324C00123000 | 2023-03-23 3:50PM EDT | 123.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| QCOM230324C00124000 | 2023-03-23 3:52PM EDT | 124.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| QCOM230324C00125000 | 2023-03-23 3:55PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 3.13% |
| QCOM230324C00126000 | 2023-03-23 3:59PM EDT | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| QCOM230324C00127000 | 2023-03-23 3:39PM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| QCOM230324C00128000 | 2023-03-23 3:59PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| QCOM230324C00129000 | 2023-03-23 3:50PM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| QCOM230324C00130000 | 2023-03-23 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| QCOM230324C00131000 | 2023-03-23 2:19PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM230324C00132000 | 2023-03-23 3:05PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| QCOM230324C00133000 | 2023-03-23 3:35PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QCOM230324C00134000 | 2023-03-23 2:31PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM230324C00135000 | 2023-03-23 11:59AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00136000 | 2023-03-21 10:23AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM230324C00137000 | 2023-03-23 11:17AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324C00138000 | 2023-03-21 3:06PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM230324C00139000 | 2023-03-13 2:54PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM230324C00140000 | 2023-03-23 1:44PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| QCOM230324C00141000 | 2023-03-20 3:38PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00142000 | 2023-03-21 3:38PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM230324C00143000 | 2023-03-10 12:39PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324C00144000 | 2023-03-10 4:43PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324C00145000 | 2023-03-21 12:56PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00146000 | 2023-03-08 11:30AM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QCOM230324C00147000 | 2023-03-13 1:07PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00148000 | 2023-03-15 2:43PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324C00149000 | 2023-03-06 4:31PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM230324C00150000 | 2023-03-06 12:37PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00152500 | 2023-03-01 3:43PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324C00155000 | 2023-03-09 2:13PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00160000 | 2023-03-23 1:25PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324C00165000 | 2023-02-21 11:56AM EDT | 165.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 218.75% |
| QCOM230324C00175000 | 2023-03-17 10:11AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230324P00070000 | 2023-03-17 1:07PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324P00085000 | 2023-03-02 2:17PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00089000 | 2023-03-15 12:07PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00090000 | 2023-03-16 2:09PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QCOM230324P00091000 | 2023-03-16 12:56PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00092000 | 2023-03-15 12:07PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00093000 | 2023-03-15 12:04PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00094000 | 2023-03-14 12:25PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00095000 | 2023-03-20 12:47PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324P00096000 | 2023-03-17 10:39AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM230324P00097000 | 2023-03-17 2:04PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324P00098000 | 2023-03-16 3:58PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00099000 | 2023-03-20 10:17AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324P00100000 | 2023-03-23 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324P00101000 | 2023-03-20 11:43AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| QCOM230324P00102000 | 2023-03-21 3:35PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM230324P00103000 | 2023-03-21 3:40PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM230324P00104000 | 2023-03-21 3:42PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324P00105000 | 2023-03-22 1:29PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM230324P00106000 | 2023-03-23 11:56AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324P00107000 | 2023-03-22 2:53PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QCOM230324P00108000 | 2023-03-23 2:53PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324P00109000 | 2023-03-22 3:22PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| QCOM230324P00110000 | 2023-03-23 2:35PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| QCOM230324P00111000 | 2023-03-23 11:39AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324P00112000 | 2023-03-23 1:29PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM230324P00113000 | 2023-03-23 3:29PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM230324P00114000 | 2023-03-23 3:29PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM230324P00115000 | 2023-03-23 2:35PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| QCOM230324P00116000 | 2023-03-23 12:46PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| QCOM230324P00117000 | 2023-03-23 2:46PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| QCOM230324P00118000 | 2023-03-23 3:18PM EDT | 118.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| QCOM230324P00119000 | 2023-03-23 3:45PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QCOM230324P00120000 | 2023-03-23 3:40PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| QCOM230324P00121000 | 2023-03-23 3:38PM EDT | 121.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| QCOM230324P00122000 | 2023-03-23 3:48PM EDT | 122.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| QCOM230324P00123000 | 2023-03-23 3:59PM EDT | 123.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| QCOM230324P00124000 | 2023-03-23 3:55PM EDT | 124.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.78% |
| QCOM230324P00125000 | 2023-03-23 3:46PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| QCOM230324P00126000 | 2023-03-23 3:57PM EDT | 126.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| QCOM230324P00127000 | 2023-03-23 1:48PM EDT | 127.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| QCOM230324P00128000 | 2023-03-23 3:13PM EDT | 128.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM230324P00129000 | 2023-03-23 2:59PM EDT | 129.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QCOM230324P00130000 | 2023-03-23 3:09PM EDT | 130.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324P00131000 | 2023-03-23 1:25PM EDT | 131.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324P00132000 | 2023-03-23 10:36AM EDT | 132.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00133000 | 2023-03-23 3:10PM EDT | 133.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QCOM230324P00134000 | 2023-03-22 3:28PM EDT | 134.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230324P00135000 | 2023-03-23 3:14PM EDT | 135.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QCOM230324P00136000 | 2023-03-13 10:21AM EDT | 136.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00137000 | 2023-03-23 10:35AM EDT | 137.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00138000 | 2023-03-22 3:28PM EDT | 138.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00139000 | 2023-03-22 2:36PM EDT | 139.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00140000 | 2023-03-10 11:55AM EDT | 140.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00141000 | 2023-03-17 9:43AM EDT | 141.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324P00143000 | 2023-03-16 12:12PM EDT | 143.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00145000 | 2023-03-16 3:45PM EDT | 145.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324P00146000 | 2023-03-23 3:15PM EDT | 146.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324P00150000 | 2023-03-13 3:38PM EDT | 150.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00155000 | 2023-03-13 3:38PM EDT | 155.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
