QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM231006C00070000 | 2023-09-28 1:54PM EDT | 70.00 | 41.05 | 41.00 | 41.40 | +41.05 | - | 6 | 0 | 174.22% |
| QCOM231006C00085000 | 2023-09-27 10:06AM EDT | 85.00 | 23.90 | 25.90 | 26.45 | 0.00 | - | 5 | 13 | 105.08% |
| QCOM231006C00090000 | 2023-09-29 3:55PM EDT | 90.00 | 21.50 | 20.95 | 21.35 | +0.35 | +1.65% | 1 | 7 | 82.03% |
| QCOM231006C00095000 | 2023-09-26 3:55PM EDT | 95.00 | 14.90 | 15.90 | 16.35 | 0.00 | - | 6 | 46 | 60.55% |
| QCOM231006C00096000 | 2023-09-28 1:12PM EDT | 96.00 | 15.55 | 15.15 | 15.35 | +15.55 | - | 14 | 0 | 68.95% |
| QCOM231006C00097000 | 2023-09-21 12:37PM EDT | 97.00 | 12.10 | 13.95 | 14.35 | 0.00 | - | 4 | 13 | 56.45% |
| QCOM231006C00099000 | 2023-09-21 11:29AM EDT | 99.00 | 10.50 | 12.05 | 12.35 | 0.00 | - | - | 14 | 53.52% |
| QCOM231006C00100000 | 2023-09-29 9:58AM EDT | 100.00 | 12.30 | 11.10 | 11.45 | +0.88 | +7.71% | 2 | 15 | 54.49% |
| QCOM231006C00101000 | 2023-09-15 9:55AM EDT | 101.00 | 13.50 | 10.00 | 10.50 | 0.00 | - | 1 | 6 | 60.55% |
| QCOM231006C00102000 | 2023-09-29 1:01PM EDT | 102.00 | 9.09 | 9.05 | 9.45 | -0.11 | -1.20% | 10 | 3 | 54.00% |
| QCOM231006C00103000 | 2023-09-29 11:20AM EDT | 103.00 | 8.87 | 8.15 | 8.55 | -0.03 | -0.34% | 22 | 5 | 53.03% |
| QCOM231006C00104000 | 2023-09-29 11:18AM EDT | 104.00 | 7.65 | 7.20 | 7.50 | +0.15 | +2.00% | 39 | 16 | 46.58% |
| QCOM231006C00105000 | 2023-09-29 11:40AM EDT | 105.00 | 6.50 | 6.20 | 6.55 | -0.67 | -9.34% | 24 | 16 | 43.31% |
| QCOM231006C00106000 | 2023-09-29 2:53PM EDT | 106.00 | 5.60 | 5.35 | 5.60 | -0.25 | -4.27% | 85 | 143 | 39.75% |
| QCOM231006C00107000 | 2023-09-29 3:42PM EDT | 107.00 | 4.61 | 4.50 | 4.75 | -0.26 | -5.34% | 16 | 53 | 38.23% |
| QCOM231006C00108000 | 2023-09-29 3:42PM EDT | 108.00 | 4.05 | 3.70 | 3.90 | -0.05 | -1.22% | 26 | 297 | 35.89% |
| QCOM231006C00109000 | 2023-09-29 3:41PM EDT | 109.00 | 3.10 | 2.92 | 3.15 | -0.05 | -1.59% | 38 | 199 | 34.62% |
| QCOM231006C00110000 | 2023-09-29 3:44PM EDT | 110.00 | 2.52 | 2.34 | 2.44 | -0.38 | -13.10% | 336 | 821 | 32.94% |
| QCOM231006C00111000 | 2023-09-29 3:57PM EDT | 111.00 | 1.83 | 1.76 | 1.81 | -0.32 | -14.88% | 671 | 737 | 31.35% |
| QCOM231006C00112000 | 2023-09-29 3:56PM EDT | 112.00 | 1.19 | 1.26 | 1.33 | -0.38 | -24.20% | 589 | 856 | 30.86% |
| QCOM231006C00113000 | 2023-09-29 3:59PM EDT | 113.00 | 0.90 | 0.87 | 0.93 | -0.22 | -19.64% | 528 | 766 | 30.18% |
| QCOM231006C00114000 | 2023-09-29 3:58PM EDT | 114.00 | 0.60 | 0.58 | 0.62 | -0.20 | -25.00% | 463 | 420 | 29.54% |
| QCOM231006C00115000 | 2023-09-29 3:59PM EDT | 115.00 | 0.33 | 0.34 | 0.42 | -0.26 | -44.07% | 714 | 893 | 29.69% |
| QCOM231006C00116000 | 2023-09-29 3:21PM EDT | 116.00 | 0.26 | 0.21 | 0.25 | -0.13 | -33.33% | 280 | 747 | 28.96% |
| QCOM231006C00117000 | 2023-09-29 3:58PM EDT | 117.00 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 102 | 335 | 28.81% |
| QCOM231006C00118000 | 2023-09-29 3:52PM EDT | 118.00 | 0.11 | 0.08 | 0.09 | -0.08 | -42.11% | 71 | 206 | 28.91% |
| QCOM231006C00119000 | 2023-09-29 2:58PM EDT | 119.00 | 0.07 | 0.04 | 0.06 | -0.07 | -50.00% | 48 | 320 | 29.69% |
| QCOM231006C00120000 | 2023-09-29 3:48PM EDT | 120.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 203 | 798 | 30.47% |
| QCOM231006C00121000 | 2023-09-28 3:25PM EDT | 121.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 42 | 49 | 31.64% |
| QCOM231006C00122000 | 2023-09-29 1:53PM EDT | 122.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 22 | 116 | 35.94% |
| QCOM231006C00123000 | 2023-09-28 1:23PM EDT | 123.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 210 | 34.77% |
| QCOM231006C00124000 | 2023-09-29 12:50PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 22 | 75 | 41.02% |
| QCOM231006C00125000 | 2023-09-28 12:58PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 156 | 41.80% |
| QCOM231006C00126000 | 2023-09-26 9:36AM EDT | 126.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 46.09% |
| QCOM231006C00127000 | 2023-09-29 12:12PM EDT | 127.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 109 | 46.48% |
| QCOM231006C00128000 | 2023-09-28 9:30AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 46.09% |
| QCOM231006C00130000 | 2023-09-21 11:37AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 58 | 53.52% |
| QCOM231006C00135000 | 2023-09-19 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 59.38% |
| QCOM231006C00140000 | 2023-09-15 11:42AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 62.50% |
| QCOM231006C00145000 | 2023-09-13 11:43AM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 20 | 78.13% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM231006P00080000 | 2023-09-28 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 96.88% |
| QCOM231006P00085000 | 2023-09-22 2:45PM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 80.47% |
| QCOM231006P00090000 | 2023-09-29 3:18PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 339 | 67.19% |
| QCOM231006P00091000 | 2023-09-29 3:17PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 54 | 61.72% |
| QCOM231006P00092000 | 2023-09-27 2:57PM EDT | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 58.59% |
| QCOM231006P00093000 | 2023-09-27 10:36AM EDT | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 55.47% |
| QCOM231006P00094000 | 2023-09-28 3:43PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 56 | 52.34% |
| QCOM231006P00095000 | 2023-09-29 10:57AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 305 | 51.56% |
| QCOM231006P00096000 | 2023-09-29 3:56PM EDT | 96.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 6 | 50.78% |
| QCOM231006P00097000 | 2023-09-29 1:19PM EDT | 97.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 16 | 185 | 47.66% |
| QCOM231006P00098000 | 2023-09-29 1:22PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 125 | 44.53% |
| QCOM231006P00099000 | 2023-09-29 1:20PM EDT | 99.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 47 | 188 | 43.16% |
| QCOM231006P00100000 | 2023-09-29 3:41PM EDT | 100.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 94 | 165 | 41.41% |
| QCOM231006P00101000 | 2023-09-29 3:10PM EDT | 101.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 17 | 153 | 39.06% |
| QCOM231006P00102000 | 2023-09-29 3:56PM EDT | 102.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 8 | 789 | 37.70% |
| QCOM231006P00103000 | 2023-09-29 3:56PM EDT | 103.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 221 | 5,202 | 36.91% |
| QCOM231006P00104000 | 2023-09-29 3:38PM EDT | 104.00 | 0.14 | 0.14 | 0.16 | -0.12 | -46.15% | 1,084 | 228 | 35.35% |
| QCOM231006P00105000 | 2023-09-29 3:52PM EDT | 105.00 | 0.17 | 0.20 | 0.23 | -0.14 | -45.16% | 28 | 1,051 | 34.38% |
| QCOM231006P00106000 | 2023-09-29 3:47PM EDT | 106.00 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 491 | 534 | 33.55% |
| QCOM231006P00107000 | 2023-09-29 2:56PM EDT | 107.00 | 0.41 | 0.41 | 0.46 | -0.14 | -25.45% | 220 | 1,320 | 32.47% |
| QCOM231006P00108000 | 2023-09-29 3:32PM EDT | 108.00 | 0.62 | 0.55 | 0.65 | -0.08 | -11.43% | 356 | 1,018 | 31.69% |
| QCOM231006P00109000 | 2023-09-29 3:55PM EDT | 109.00 | 0.89 | 0.83 | 0.87 | -0.13 | -12.75% | 311 | 724 | 30.32% |
| QCOM231006P00110000 | 2023-09-29 3:59PM EDT | 110.00 | 1.18 | 1.15 | 1.20 | -0.20 | -14.49% | 441 | 622 | 29.66% |
| QCOM231006P00111000 | 2023-09-29 3:58PM EDT | 111.00 | 1.59 | 1.54 | 1.61 | +0.03 | +1.92% | 165 | 306 | 28.88% |
| QCOM231006P00112000 | 2023-09-29 3:56PM EDT | 112.00 | 2.20 | 2.05 | 2.19 | -0.11 | -4.76% | 152 | 245 | 29.42% |
| QCOM231006P00113000 | 2023-09-29 3:53PM EDT | 113.00 | 2.57 | 2.64 | 2.75 | -0.33 | -11.38% | 108 | 143 | 27.86% |
| QCOM231006P00114000 | 2023-09-29 3:15PM EDT | 114.00 | 3.30 | 3.30 | 3.55 | +0.10 | +3.12% | 95 | 251 | 29.35% |
| QCOM231006P00115000 | 2023-09-29 3:44PM EDT | 115.00 | 4.18 | 4.10 | 4.35 | +0.48 | +12.97% | 30 | 111 | 29.44% |
| QCOM231006P00116000 | 2023-09-29 2:42PM EDT | 116.00 | 4.70 | 5.00 | 5.20 | +0.20 | +4.44% | 39 | 23 | 29.30% |
| QCOM231006P00117000 | 2023-09-29 12:18PM EDT | 117.00 | 5.85 | 5.80 | 6.20 | -1.09 | -15.71% | 2 | 53 | 33.25% |
| QCOM231006P00118000 | 2023-09-29 11:57AM EDT | 118.00 | 6.70 | 6.70 | 7.20 | -1.05 | -13.55% | 1 | 66 | 37.01% |
| QCOM231006P00119000 | 2023-09-28 9:34AM EDT | 119.00 | 9.20 | 7.80 | 8.15 | 0.00 | - | 20 | 20 | 38.57% |
| QCOM231006P00120000 | 2023-09-27 2:20PM EDT | 120.00 | 11.75 | 8.70 | 9.10 | 0.00 | - | 41 | 1 | 39.45% |
| QCOM231006P00121000 | 2023-09-25 12:39PM EDT | 121.00 | 11.06 | 9.75 | 10.05 | 0.00 | - | 3 | 0 | 39.55% |
| QCOM231006P00122000 | 2023-09-25 10:36AM EDT | 122.00 | 13.50 | 10.70 | 11.10 | 0.00 | - | 1 | 0 | 45.90% |
| QCOM231006P00123000 | 2023-09-27 9:48AM EDT | 123.00 | 14.35 | 11.80 | 12.15 | 0.00 | - | 6 | 0 | 51.86% |
| QCOM231006P00124000 | 2023-09-26 3:54PM EDT | 124.00 | 14.35 | 12.80 | 13.20 | 0.00 | - | 6 | 0 | 57.72% |
| QCOM231006P00128000 | 2023-09-15 10:00AM EDT | 128.00 | 13.97 | 16.75 | 17.20 | 0.00 | - | - | 0 | 50.00% |
| QCOM231006P00130000 | 2023-08-31 3:03PM EDT | 130.00 | 15.05 | 18.75 | 19.20 | 0.00 | - | - | 0 | 54.69% |
© 2023 Yahoo. All rights reserved.
