QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209C00070000 | 2022-11-29 3:34PM EST | 70.00 | 48.90 | 55.45 | 56.05 | 0.00 | - | 3 | 0 | 184.38% |
| QCOM221209C00098000 | 2022-11-29 3:28PM EST | 98.00 | 20.63 | 27.40 | 28.05 | 0.00 | - | 4 | 1 | 82.42% |
| QCOM221209C00099000 | 2022-11-29 3:27PM EST | 99.00 | 19.59 | 25.85 | 27.15 | 0.00 | - | 5 | 0 | 113.38% |
| QCOM221209C00100000 | 2022-11-29 3:27PM EST | 100.00 | 18.57 | 25.40 | 26.00 | 0.00 | - | 6 | 0 | 71.48% |
| QCOM221209C00101000 | 2022-11-30 1:20PM EST | 101.00 | 18.15 | 24.50 | 24.95 | 0.00 | - | 2 | 2 | 73.44% |
| QCOM221209C00102000 | 2022-11-29 3:27PM EST | 102.00 | 16.56 | 23.50 | 23.95 | 0.00 | - | 8 | 0 | 70.51% |
| QCOM221209C00103000 | 2022-11-29 10:53AM EST | 103.00 | 17.55 | 22.35 | 22.90 | 0.00 | - | 1 | 0 | 84.18% |
| QCOM221209C00104000 | 2022-11-29 3:27PM EST | 104.00 | 14.56 | 21.45 | 22.05 | 0.00 | - | 19 | 0 | 67.97% |
| QCOM221209C00105000 | 2022-11-29 2:30PM EST | 105.00 | 13.60 | 20.35 | 20.95 | 0.00 | - | 90 | 19 | 80.47% |
| QCOM221209C00106000 | 2022-12-02 12:52PM EST | 106.00 | 17.80 | 19.50 | 20.05 | +5.15 | +40.71% | 1 | 0 | 64.65% |
| QCOM221209C00107000 | 2022-12-02 11:41AM EST | 107.00 | 18.40 | 18.50 | 19.00 | +6.80 | +58.62% | 1 | 0 | 59.18% |
| QCOM221209C00108000 | 2022-12-02 11:41AM EST | 108.00 | 17.40 | 17.60 | 18.00 | +6.75 | +63.38% | 2 | 0 | 60.74% |
| QCOM221209C00109000 | 2022-11-28 2:48PM EST | 109.00 | 10.74 | 16.40 | 16.95 | 0.00 | - | 1 | 0 | 66.70% |
| QCOM221209C00110000 | 2022-12-02 1:10PM EST | 110.00 | 13.35 | 15.60 | 16.05 | -3.25 | -19.58% | 2 | 209 | 56.25% |
| QCOM221209C00111000 | 2022-12-01 11:02AM EST | 111.00 | 16.65 | 14.50 | 15.05 | 0.00 | - | 1 | 144 | 64.26% |
| QCOM221209C00112000 | 2022-12-01 11:15AM EST | 112.00 | 14.95 | 13.45 | 14.00 | 0.00 | - | 1 | 90 | 58.59% |
| QCOM221209C00113000 | 2022-12-02 1:33PM EST | 113.00 | 10.89 | 12.55 | 13.00 | +4.29 | +65.00% | 7 | 186 | 55.08% |
| QCOM221209C00114000 | 2022-12-01 10:48AM EST | 114.00 | 13.25 | 11.60 | 12.05 | 0.00 | - | 3 | 86 | 53.42% |
| QCOM221209C00115000 | 2022-12-02 3:52PM EST | 115.00 | 10.36 | 10.60 | 11.05 | -2.54 | -19.69% | 153 | 497 | 49.81% |
| QCOM221209C00116000 | 2022-12-02 3:44PM EST | 116.00 | 9.39 | 9.65 | 10.15 | +1.19 | +14.51% | 137 | 88 | 49.32% |
| QCOM221209C00117000 | 2022-12-02 1:37PM EST | 117.00 | 7.13 | 8.85 | 9.10 | +2.63 | +58.44% | 117 | 470 | 44.04% |
| QCOM221209C00118000 | 2022-12-02 3:37PM EST | 118.00 | 7.35 | 7.80 | 8.20 | +1.15 | +18.55% | 32 | 422 | 42.92% |
| QCOM221209C00119000 | 2022-12-02 3:07PM EST | 119.00 | 6.75 | 6.90 | 7.25 | -1.09 | -13.90% | 40 | 1,299 | 40.19% |
| QCOM221209C00120000 | 2022-12-02 3:56PM EST | 120.00 | 6.13 | 6.10 | 6.40 | -1.72 | -21.91% | 289 | 512 | 39.31% |
| QCOM221209C00121000 | 2022-12-02 3:41PM EST | 121.00 | 4.85 | 5.30 | 5.50 | -2.50 | -34.01% | 55 | 438 | 36.87% |
| QCOM221209C00122000 | 2022-12-02 3:36PM EST | 122.00 | 4.12 | 4.50 | 4.70 | -2.08 | -33.55% | 31 | 472 | 35.77% |
| QCOM221209C00123000 | 2022-12-02 3:56PM EST | 123.00 | 3.90 | 3.80 | 3.95 | -1.35 | -25.71% | 118 | 376 | 34.77% |
| QCOM221209C00124000 | 2022-12-02 3:44PM EST | 124.00 | 2.82 | 3.10 | 3.30 | -1.93 | -40.63% | 134 | 676 | 34.47% |
| QCOM221209C00125000 | 2022-12-02 3:58PM EST | 125.00 | 2.64 | 2.55 | 2.66 | -1.32 | -33.33% | 426 | 1,083 | 33.45% |
| QCOM221209C00126000 | 2022-12-02 3:53PM EST | 126.00 | 1.94 | 2.00 | 2.12 | -1.39 | -41.74% | 449 | 369 | 32.89% |
| QCOM221209C00127000 | 2022-12-02 3:59PM EST | 127.00 | 1.59 | 1.54 | 1.65 | -0.88 | -35.63% | 198 | 478 | 32.32% |
| QCOM221209C00128000 | 2022-12-02 3:59PM EST | 128.00 | 1.16 | 1.16 | 1.27 | -0.81 | -41.12% | 1,019 | 281 | 32.11% |
| QCOM221209C00129000 | 2022-12-02 3:52PM EST | 129.00 | 0.80 | 0.86 | 0.94 | -0.87 | -52.10% | 478 | 950 | 31.59% |
| QCOM221209C00130000 | 2022-12-02 3:59PM EST | 130.00 | 0.66 | 0.62 | 0.69 | -0.56 | -45.90% | 220 | 1,115 | 31.40% |
| QCOM221209C00131000 | 2022-12-02 3:59PM EST | 131.00 | 0.49 | 0.45 | 0.49 | -0.61 | -55.45% | 89 | 380 | 31.10% |
| QCOM221209C00132000 | 2022-12-02 3:59PM EST | 132.00 | 0.35 | 0.32 | 0.36 | -0.41 | -53.95% | 39 | 236 | 31.40% |
| QCOM221209C00133000 | 2022-12-02 3:52PM EST | 133.00 | 0.21 | 0.21 | 0.26 | -0.33 | -61.11% | 306 | 388 | 31.64% |
| QCOM221209C00134000 | 2022-12-02 3:56PM EST | 134.00 | 0.17 | 0.16 | 0.19 | -0.30 | -63.83% | 41 | 108 | 32.03% |
| QCOM221209C00135000 | 2022-12-02 3:59PM EST | 135.00 | 0.11 | 0.11 | 0.15 | -0.28 | -71.79% | 29 | 364 | 33.01% |
| QCOM221209C00136000 | 2022-12-02 3:59PM EST | 136.00 | 0.10 | 0.08 | 0.12 | -0.18 | -64.29% | 27 | 104 | 34.08% |
| QCOM221209C00140000 | 2022-12-02 2:52PM EST | 140.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 3 | 210 | 37.89% |
| QCOM221209C00145000 | 2022-12-02 3:27PM EST | 145.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 124 | 44.92% |
| QCOM221209C00150000 | 2022-12-02 12:08PM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 18 | 51.56% |
| QCOM221209C00155000 | 2022-11-10 12:51PM EST | 155.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 72.07% |
| QCOM221209C00160000 | 2022-12-01 12:08PM EST | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 70.31% |
| QCOM221209C00175000 | 2022-11-14 11:47AM EST | 175.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 105.86% |
| QCOM221209C00180000 | 2022-11-02 9:50AM EST | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM221209P00070000 | 2022-11-18 1:06PM EST | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 8 | 167.19% |
| QCOM221209P00075000 | 2022-11-29 9:46AM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 144.53% |
| QCOM221209P00080000 | 2022-11-30 11:45AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 125.00% |
| QCOM221209P00085000 | 2022-11-29 9:38AM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 168 | 109.38% |
| QCOM221209P00090000 | 2022-12-02 11:33AM EST | 90.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 284 | 92.97% |
| QCOM221209P00095000 | 2022-12-02 10:19AM EST | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 178 | 78.91% |
| QCOM221209P00098000 | 2022-11-30 3:05PM EST | 98.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 54 | 71.09% |
| QCOM221209P00099000 | 2022-11-28 2:50PM EST | 99.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 7 | 23 | 68.75% |
| QCOM221209P00100000 | 2022-12-01 9:38AM EST | 100.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 90 | 68.75% |
| QCOM221209P00101000 | 2022-11-30 2:29PM EST | 101.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 63.28% |
| QCOM221209P00102000 | 2022-11-29 11:41AM EST | 102.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 58.59% |
| QCOM221209P00103000 | 2022-12-02 3:20PM EST | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 56.25% |
| QCOM221209P00104000 | 2022-12-02 3:30PM EST | 104.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 13 | 58.59% |
| QCOM221209P00105000 | 2022-12-02 3:30PM EST | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 225 | 55.86% |
| QCOM221209P00106000 | 2022-12-02 10:10AM EST | 106.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 61 | 54.30% |
| QCOM221209P00107000 | 2022-12-02 11:12AM EST | 107.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 30 | 51.56% |
| QCOM221209P00108000 | 2022-12-01 11:57AM EST | 108.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 968 | 50.00% |
| QCOM221209P00109000 | 2022-12-02 2:41PM EST | 109.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 160 | 47.27% |
| QCOM221209P00110000 | 2022-12-02 3:40PM EST | 110.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 38 | 166 | 44.53% |
| QCOM221209P00111000 | 2022-12-02 2:05PM EST | 111.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 2 | 99 | 43.36% |
| QCOM221209P00112000 | 2022-12-02 1:21PM EST | 112.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 59 | 157 | 44.73% |
| QCOM221209P00113000 | 2022-12-02 3:09PM EST | 113.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 57 | 182 | 40.04% |
| QCOM221209P00114000 | 2022-12-02 3:26PM EST | 114.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 61 | 227 | 38.09% |
| QCOM221209P00115000 | 2022-12-02 3:32PM EST | 115.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 199 | 394 | 37.31% |
| QCOM221209P00116000 | 2022-12-02 3:20PM EST | 116.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 58 | 308 | 36.13% |
| QCOM221209P00117000 | 2022-12-02 3:56PM EST | 117.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 51 | 530 | 35.30% |
| QCOM221209P00118000 | 2022-12-02 3:53PM EST | 118.00 | 0.28 | 0.22 | 0.25 | +0.05 | +21.74% | 154 | 473 | 34.28% |
| QCOM221209P00119000 | 2022-12-02 3:53PM EST | 119.00 | 0.38 | 0.30 | 0.35 | +0.02 | +5.56% | 957 | 578 | 33.94% |
| QCOM221209P00120000 | 2022-12-02 3:58PM EST | 120.00 | 0.43 | 0.42 | 0.49 | +0.03 | +7.50% | 296 | 700 | 33.74% |
| QCOM221209P00121000 | 2022-12-02 3:45PM EST | 121.00 | 0.73 | 0.57 | 0.65 | +0.03 | +4.29% | 224 | 722 | 33.11% |
| QCOM221209P00122000 | 2022-12-02 3:58PM EST | 122.00 | 0.81 | 0.77 | 0.86 | -0.02 | -2.41% | 376 | 475 | 32.57% |
| QCOM221209P00123000 | 2022-12-02 3:57PM EST | 123.00 | 1.08 | 1.03 | 1.14 | +0.03 | +2.86% | 553 | 478 | 32.35% |
| QCOM221209P00124000 | 2022-12-02 3:59PM EST | 124.00 | 1.40 | 1.35 | 1.46 | +0.22 | +18.64% | 208 | 658 | 31.76% |
| QCOM221209P00125000 | 2022-12-02 3:58PM EST | 125.00 | 1.79 | 1.74 | 1.85 | +0.22 | +14.01% | 184 | 739 | 31.25% |
| QCOM221209P00126000 | 2022-12-02 3:18PM EST | 126.00 | 2.26 | 2.21 | 2.31 | +0.20 | +9.71% | 106 | 293 | 30.71% |
| QCOM221209P00127000 | 2022-12-02 3:55PM EST | 127.00 | 2.96 | 2.73 | 2.87 | +0.42 | +16.54% | 90 | 364 | 30.57% |
| QCOM221209P00128000 | 2022-12-02 2:03PM EST | 128.00 | 4.69 | 3.35 | 3.50 | +1.64 | +53.77% | 22 | 127 | 30.37% |
| QCOM221209P00129000 | 2022-12-02 3:39PM EST | 129.00 | 4.60 | 4.00 | 4.20 | +0.60 | +15.00% | 56 | 33 | 30.23% |
| QCOM221209P00130000 | 2022-12-02 3:59PM EST | 130.00 | 4.86 | 4.75 | 4.95 | +0.51 | +11.72% | 29 | 329 | 29.83% |
| QCOM221209P00131000 | 2022-12-01 3:55PM EST | 131.00 | 4.90 | 5.60 | 5.80 | 0.00 | - | 17 | 33 | 30.42% |
| QCOM221209P00132000 | 2022-12-02 9:34AM EST | 132.00 | 7.85 | 6.35 | 6.65 | +2.20 | +38.94% | 1 | 60 | 30.03% |
| QCOM221209P00133000 | 2022-12-02 10:21AM EST | 133.00 | 7.85 | 7.35 | 7.60 | +1.35 | +20.77% | 1 | 31 | 31.64% |
| QCOM221209P00135000 | 2022-12-02 9:38AM EST | 135.00 | 10.75 | 9.05 | 9.55 | -3.35 | -23.76% | 10 | 3 | 35.65% |
| QCOM221209P00140000 | 2022-11-04 10:27AM EST | 140.00 | 34.60 | 14.05 | 14.95 | 0.00 | - | 11 | 0 | 63.33% |
| QCOM221209P00150000 | 2022-11-21 12:08AM EST | 150.00 | 29.40 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 64.65% |
| QCOM221209P00160000 | 2022-11-21 9:49AM EST | 160.00 | 39.31 | 34.05 | 34.75 | 0.00 | - | - | 0 | 76.95% |
© 2022 Yahoo. All rights reserved.
