QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00120000 | 2024-04-24 3:40PM EDT | 120.00 | 43.37 | 42.50 | 46.35 | 0.00 | - | 10 | 12 | 188.48% |
| QCOM240503C00125000 | 2024-04-19 12:02PM EDT | 125.00 | 34.12 | 37.45 | 41.35 | 0.00 | - | 2 | 4 | 165.04% |
| QCOM240503C00130000 | 2024-04-19 3:00PM EDT | 130.00 | 27.37 | 32.45 | 36.30 | 0.00 | - | 1 | 2 | 142.38% |
| QCOM240503C00132000 | 2024-04-24 1:38PM EDT | 132.00 | 31.35 | 30.50 | 34.30 | 0.00 | - | - | 2 | 136.72% |
| QCOM240503C00134000 | 2024-04-25 2:40PM EDT | 134.00 | 29.20 | 28.50 | 32.40 | 0.00 | - | - | 1 | 132.81% |
| QCOM240503C00135000 | 2024-05-01 10:45AM EDT | 135.00 | 30.58 | 27.50 | 31.45 | +0.10 | +0.33% | 1 | 2 | 130.66% |
| QCOM240503C00136000 | 2024-04-25 1:38PM EDT | 136.00 | 27.60 | 26.55 | 30.40 | 0.00 | - | - | 3 | 126.56% |
| QCOM240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 22.22 | 22.50 | 26.45 | 0.00 | - | 1 | 8 | 110.55% |
| QCOM240503C00145000 | 2024-05-01 2:48PM EDT | 145.00 | 22.72 | 17.25 | 21.90 | +1.31 | +6.12% | 4 | 18 | 95.80% |
| QCOM240503C00146000 | 2024-04-26 2:19PM EDT | 146.00 | 20.20 | 16.45 | 21.00 | 0.00 | - | 18 | 19 | 98.44% |
| QCOM240503C00147000 | 2024-04-23 3:49PM EDT | 147.00 | 15.75 | 15.45 | 20.00 | 0.00 | - | - | 6 | 94.09% |
| QCOM240503C00148000 | 2024-05-01 3:29PM EDT | 148.00 | 20.00 | 14.45 | 19.00 | -0.46 | -2.25% | 1 | 37 | 89.75% |
| QCOM240503C00149000 | 2024-04-30 3:36PM EDT | 149.00 | 18.58 | 13.70 | 18.00 | 0.00 | - | 10 | 10 | 90.04% |
| QCOM240503C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 15.18 | 13.50 | 15.50 | -3.25 | -17.63% | 117 | 57 | 71.78% |
| QCOM240503C00152500 | 2024-05-01 2:01PM EDT | 152.50 | 15.00 | 11.30 | 13.40 | -0.03 | -0.20% | 10 | 81 | 74.07% |
| QCOM240503C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 11.02 | 10.60 | 11.40 | -1.81 | -14.11% | 153 | 77 | 90.67% |
| QCOM240503C00157500 | 2024-05-01 3:57PM EDT | 157.50 | 9.28 | 7.95 | 9.60 | -3.78 | -28.94% | 53 | 103 | 81.84% |
| QCOM240503C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 7.68 | 7.35 | 7.85 | -1.82 | -19.16% | 387 | 320 | 90.33% |
| QCOM240503C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 6.60 | 6.00 | 6.50 | -1.50 | -18.52% | 300 | 700 | 91.55% |
| QCOM240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 5.14 | 4.85 | 5.25 | -1.16 | -18.41% | 2,044 | 1,033 | 92.16% |
| QCOM240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 3.95 | 3.75 | 4.20 | -1.02 | -20.52% | 1,260 | 932 | 91.82% |
| QCOM240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.14 | 2.95 | 3.25 | -0.81 | -20.51% | 3,534 | 1,526 | 91.99% |
| QCOM240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.48 | 2.16 | 2.47 | -0.67 | -21.27% | 871 | 692 | 90.82% |
| QCOM240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.75 | 1.62 | 2.06 | -0.52 | -22.91% | 3,798 | 1,551 | 93.12% |
| QCOM240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 1.23 | 1.13 | 1.30 | -0.76 | -38.19% | 1,131 | 1,011 | 89.16% |
| QCOM240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.86 | 0.88 | 0.99 | -0.36 | -29.51% | 3,557 | 1,166 | 91.02% |
| QCOM240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.57 | 0.60 | 0.70 | -0.50 | -46.73% | 1,358 | 1,008 | 90.33% |
| QCOM240503C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.43 | 0.38 | 0.49 | -0.21 | -32.81% | 3,034 | 1,560 | 89.45% |
| QCOM240503C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.29 | 0.25 | 0.35 | -0.20 | -40.82% | 2,015 | 265 | 89.55% |
| QCOM240503C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.22 | 0.22 | 0.25 | -0.12 | -35.29% | 3,161 | 400 | 91.99% |
| QCOM240503C00192500 | 2024-05-01 3:58PM EDT | 192.50 | 0.13 | 0.09 | 0.16 | -0.12 | -48.00% | 382 | 113 | 88.48% |
| QCOM240503C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 1,469 | 546 | 83.98% |
| QCOM240503C00197500 | 2024-05-01 3:51PM EDT | 197.50 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 324 | 74 | 90.23% |
| QCOM240503C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 1,051 | 432 | 87.50% |
| QCOM240503C00202500 | 2024-05-01 3:58PM EDT | 202.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 90 | 123 | 85.94% |
| QCOM240503C00205000 | 2024-05-01 3:01PM EDT | 205.00 | 0.06 | 0.00 | 2.07 | -0.01 | -14.29% | 3 | 196 | 174.02% |
| QCOM240503C00207500 | 2024-05-01 3:37PM EDT | 207.50 | 0.05 | 0.00 | 2.02 | -0.01 | -16.67% | 95 | 2 | 179.88% |
| QCOM240503C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 77 | 86 | 104.69% |
| QCOM240503C00215000 | 2024-05-01 3:06PM EDT | 215.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 134 | 110.94% |
| QCOM240503C00220000 | 2024-04-23 3:13PM EDT | 220.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 37 | 129.69% |
| QCOM240503C00225000 | 2024-04-15 10:48AM EDT | 225.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 226.76% |
| QCOM240503C00230000 | 2024-04-29 9:33AM EDT | 230.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 29 | 238.48% |
| QCOM240503C00235000 | 2024-04-17 10:28AM EDT | 235.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 145.31% |
| QCOM240503C00240000 | 2024-05-01 3:05PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 21 | 131.25% |
| QCOM240503C00245000 | 2024-04-29 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 137.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00095000 | 2024-04-03 2:45PM EDT | 95.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| QCOM240503P00115000 | 2024-05-01 3:22PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 139 | 128.13% |
| QCOM240503P00120000 | 2024-05-01 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 23 | 121.88% |
| QCOM240503P00121000 | 2024-04-22 12:05PM EDT | 121.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 237.21% |
| QCOM240503P00122000 | 2024-04-24 12:59PM EDT | 122.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 15 | 115.63% |
| QCOM240503P00123000 | 2024-04-24 12:57PM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 80 | 112.50% |
| QCOM240503P00124000 | 2024-05-01 3:57PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 4 | 12 | 120.31% |
| QCOM240503P00125000 | 2024-04-29 10:12AM EDT | 125.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 15 | 32 | 213.28% |
| QCOM240503P00128000 | 2024-04-25 1:55PM EDT | 128.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 3 | 198.54% |
| QCOM240503P00129000 | 2024-04-25 9:42AM EDT | 129.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 9 | 196.97% |
| QCOM240503P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 29 | 557 | 101.56% |
| QCOM240503P00131000 | 2024-04-29 11:23AM EDT | 131.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 165.43% |
| QCOM240503P00132000 | 2024-04-30 11:14AM EDT | 132.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 7 | 10 | 161.23% |
| QCOM240503P00133000 | 2024-04-26 9:38AM EDT | 133.00 | 0.15 | 0.00 | 2.02 | 0.00 | - | 1 | 3 | 175.00% |
| QCOM240503P00134000 | 2024-04-25 10:12AM EDT | 134.00 | 0.15 | 0.00 | 1.99 | 0.00 | - | - | 2 | 169.53% |
| QCOM240503P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 257 | 64 | 86.72% |
| QCOM240503P00136000 | 2024-05-01 2:01PM EDT | 136.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 8 | 24 | 124.81% |
| QCOM240503P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 7 | 11 | 78.91% |
| QCOM240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.04 | 0.02 | 0.12 | -0.11 | -73.33% | 115 | 3 | 89.06% |
| QCOM240503P00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.07 | 0.03 | 0.09 | +0.03 | +75.00% | 23 | 8 | 83.98% |
| QCOM240503P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 1,419 | 209 | 82.81% |
| QCOM240503P00141000 | 2024-05-01 3:59PM EDT | 141.00 | 0.09 | 0.09 | 0.25 | -0.01 | -10.00% | 44 | 30 | 91.80% |
| QCOM240503P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 0.12 | 0.12 | 0.28 | +0.06 | +100.00% | 327 | 63 | 90.82% |
| QCOM240503P00143000 | 2024-05-01 3:59PM EDT | 143.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 942 | 177 | 85.16% |
| QCOM240503P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 0.29 | 0.19 | 0.29 | +0.17 | +141.67% | 319 | 108 | 86.52% |
| QCOM240503P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.24 | 0.23 | 0.34 | +0.05 | +26.32% | 1,936 | 367 | 85.84% |
| QCOM240503P00146000 | 2024-05-01 3:59PM EDT | 146.00 | 0.38 | 0.33 | 0.46 | +0.12 | +46.15% | 681 | 76 | 88.18% |
| QCOM240503P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.38 | 0.41 | 0.48 | +0.15 | +65.22% | 1,138 | 113 | 86.62% |
| QCOM240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.52 | 0.43 | 0.55 | +0.21 | +67.74% | 901 | 159 | 84.57% |
| QCOM240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.63 | 0.55 | 0.73 | +0.15 | +31.25% | 590 | 109 | 86.33% |
| QCOM240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.77 | 0.75 | 0.79 | +0.19 | +32.76% | 5,532 | 1,536 | 86.52% |
| QCOM240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.15 | 1.15 | 1.29 | +0.36 | +45.57% | 3,628 | 321 | 87.94% |
| QCOM240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.81 | 1.72 | 1.99 | +0.39 | +27.46% | 4,034 | 926 | 89.94% |
| QCOM240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 2.57 | 2.45 | 2.74 | +0.57 | +28.50% | 2,396 | 516 | 90.33% |
| QCOM240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 3.60 | 3.35 | 3.75 | +1.04 | +40.62% | 3,943 | 834 | 91.41% |
| QCOM240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 4.90 | 4.60 | 4.90 | +1.40 | +40.00% | 2,224 | 817 | 93.46% |
| QCOM240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.10 | 5.80 | 6.25 | +0.96 | +18.68% | 1,474 | 1,721 | 93.60% |
| QCOM240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 7.38 | 7.20 | 7.70 | +1.07 | +16.96% | 544 | 350 | 93.29% |
| QCOM240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 8.86 | 8.75 | 9.30 | +1.59 | +21.87% | 254 | 512 | 92.63% |
| QCOM240503P00172500 | 2024-05-01 3:52PM EDT | 172.50 | 9.27 | 10.15 | 11.15 | +0.77 | +9.06% | 36 | 264 | 89.75% |
| QCOM240503P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 12.56 | 12.00 | 13.15 | +2.21 | +21.35% | 137 | 223 | 89.70% |
| QCOM240503P00177500 | 2024-05-01 3:25PM EDT | 177.50 | 10.85 | 12.20 | 15.70 | -0.69 | -5.98% | 17 | 75 | 69.87% |
| QCOM240503P00180000 | 2024-05-01 3:38PM EDT | 180.00 | 13.90 | 15.65 | 18.40 | +0.37 | +2.73% | 32 | 53 | 96.83% |
| QCOM240503P00182500 | 2024-05-01 11:16AM EDT | 182.50 | 17.70 | 16.95 | 20.10 | +2.16 | +13.90% | 2 | 24 | 64.26% |
| QCOM240503P00185000 | 2024-05-01 3:25PM EDT | 185.00 | 17.20 | 19.00 | 23.35 | -1.85 | -9.71% | 15 | 14 | 81.54% |
| QCOM240503P00195000 | 2024-04-03 12:14PM EDT | 195.00 | 23.20 | 29.05 | 32.45 | 0.00 | - | 3 | 0 | 162.30% |
| QCOM240503P00200000 | 2024-04-03 11:06AM EDT | 200.00 | 27.35 | 33.70 | 37.60 | 0.00 | - | 10 | 0 | 183.01% |
© 2024 Yahoo. All rights reserved.