QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-05-03 1:24PM EDT | 130.00 | 48.81 | 48.70 | 50.45 | +10.42 | +27.14% | 1 | 2 | 149.90% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 43.75 | 45.40 | 0.00 | - | 1 | 2 | 133.59% |
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 140.00 | 39.80 | 38.70 | 40.45 | 0.00 | - | 3 | 3 | 121.39% |
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 145.00 | 20.25 | 33.75 | 35.50 | 0.00 | - | 103 | 101 | 109.18% |
| QCOM240510C00147000 | 2024-05-01 2:30PM EDT | 147.00 | 20.30 | 31.75 | 33.50 | 0.00 | - | 3 | 4 | 103.66% |
| QCOM240510C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 29.44 | 28.75 | 30.50 | -1.42 | -4.60% | 21 | 57 | 95.46% |
| QCOM240510C00152500 | 2024-05-03 3:49PM EDT | 152.50 | 26.94 | 26.20 | 28.00 | +0.57 | +2.16% | 13 | 40 | 88.67% |
| QCOM240510C00155000 | 2024-05-03 3:07PM EDT | 155.00 | 24.73 | 23.70 | 25.45 | +0.92 | +3.86% | 39 | 32 | 80.62% |
| QCOM240510C00157500 | 2024-05-03 3:15PM EDT | 157.50 | 22.18 | 21.40 | 22.95 | +0.39 | +1.79% | 3 | 84 | 73.93% |
| QCOM240510C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 19.65 | 18.80 | 20.30 | -0.65 | -3.20% | 2 | 155 | 63.62% |
| QCOM240510C00162500 | 2024-05-03 3:38PM EDT | 162.50 | 17.41 | 16.25 | 17.90 | -0.91 | -4.97% | 26 | 170 | 59.42% |
| QCOM240510C00165000 | 2024-05-03 2:43PM EDT | 165.00 | 14.11 | 13.90 | 15.30 | +0.21 | +1.51% | 65 | 672 | 50.64% |
| QCOM240510C00167500 | 2024-05-03 3:38PM EDT | 167.50 | 12.50 | 11.60 | 13.35 | +0.95 | +8.23% | 77 | 405 | 53.86% |
| QCOM240510C00170000 | 2024-05-03 3:46PM EDT | 170.00 | 9.93 | 9.50 | 11.00 | -0.17 | -1.68% | 58 | 438 | 48.51% |
| QCOM240510C00172500 | 2024-05-03 3:32PM EDT | 172.50 | 7.62 | 7.20 | 8.45 | -0.88 | -10.35% | 48 | 561 | 39.89% |
| QCOM240510C00175000 | 2024-05-03 3:54PM EDT | 175.00 | 5.35 | 4.80 | 5.75 | -0.50 | -8.55% | 167 | 494 | 29.08% |
| QCOM240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 3.62 | 3.05 | 3.85 | -1.13 | -23.79% | 495 | 538 | 26.78% |
| QCOM240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 2.30 | 2.27 | 2.33 | -0.16 | -6.50% | 1,270 | 922 | 25.22% |
| QCOM240510C00182500 | 2024-05-03 3:55PM EDT | 182.50 | 1.22 | 1.27 | 1.36 | -0.85 | -41.06% | 2,488 | 323 | 25.37% |
| QCOM240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 0.65 | 0.65 | 0.71 | -0.75 | -53.57% | 1,857 | 1,095 | 25.22% |
| QCOM240510C00187500 | 2024-05-03 3:48PM EDT | 187.50 | 0.32 | 0.32 | 0.36 | -0.54 | -62.79% | 852 | 277 | 25.64% |
| QCOM240510C00190000 | 2024-05-03 3:57PM EDT | 190.00 | 0.16 | 0.16 | 0.19 | -0.34 | -68.00% | 311 | 694 | 26.61% |
| QCOM240510C00192500 | 2024-05-03 2:04PM EDT | 192.50 | 0.09 | 0.08 | 0.11 | -0.20 | -68.97% | 280 | 204 | 28.13% |
| QCOM240510C00195000 | 2024-05-03 3:53PM EDT | 195.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 347 | 1,505 | 29.98% |
| QCOM240510C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.02 | 0.02 | 0.13 | -0.04 | -66.67% | 174 | 917 | 41.41% |
| QCOM240510C00205000 | 2024-05-03 10:04AM EDT | 205.00 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 16 | 371 | 51.95% |
| QCOM240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.18 | -0.01 | -25.00% | 5 | 18 | 53.32% |
| QCOM240510C00215000 | 2024-05-02 3:56PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 50.00% |
| QCOM240510C00220000 | 2024-05-03 11:14AM EDT | 220.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 50 | 66.60% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 5 | 13 | 72.85% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 84.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 163.28% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 6 | 137.89% |
| QCOM240510P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 93.75% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 16 | 114.45% |
| QCOM240510P00130000 | 2024-05-01 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 404 | 103.52% |
| QCOM240510P00135000 | 2024-05-03 2:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 392 | 68.75% |
| QCOM240510P00140000 | 2024-05-03 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 366 | 59.38% |
| QCOM240510P00145000 | 2024-05-03 10:18AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 109 | 214 | 60.94% |
| QCOM240510P00146000 | 2024-05-03 10:18AM EDT | 146.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 7 | 29 | 50.00% |
| QCOM240510P00147000 | 2024-05-02 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 52 | 272 | 58.98% |
| QCOM240510P00148000 | 2024-05-03 10:54AM EDT | 148.00 | 0.09 | 0.00 | 0.07 | +0.08 | +800.00% | 2 | 59 | 58.20% |
| QCOM240510P00149000 | 2024-05-03 9:49AM EDT | 149.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 14 | 69 | 59.77% |
| QCOM240510P00150000 | 2024-05-03 1:20PM EDT | 150.00 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 31 | 502 | 59.77% |
| QCOM240510P00152500 | 2024-05-03 2:17PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 199 | 49.22% |
| QCOM240510P00155000 | 2024-05-03 12:56PM EDT | 155.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 43 | 989 | 47.85% |
| QCOM240510P00157500 | 2024-05-03 3:45PM EDT | 157.50 | 0.05 | 0.04 | 0.10 | 0.00 | - | 119 | 530 | 47.95% |
| QCOM240510P00160000 | 2024-05-03 3:46PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 57 | 527 | 38.67% |
| QCOM240510P00162500 | 2024-05-03 3:00PM EDT | 162.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 66 | 263 | 35.94% |
| QCOM240510P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 435 | 919 | 32.62% |
| QCOM240510P00167500 | 2024-05-03 3:30PM EDT | 167.50 | 0.13 | 0.11 | 0.13 | -0.19 | -59.38% | 370 | 577 | 29.69% |
| QCOM240510P00170000 | 2024-05-03 3:52PM EDT | 170.00 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 1,317 | 543 | 27.54% |
| QCOM240510P00172500 | 2024-05-03 3:55PM EDT | 172.50 | 0.42 | 0.38 | 0.42 | -0.34 | -44.74% | 674 | 563 | 26.12% |
| QCOM240510P00175000 | 2024-05-03 3:58PM EDT | 175.00 | 0.82 | 0.77 | 1.00 | -0.37 | -31.09% | 552 | 556 | 27.69% |
| QCOM240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 1.50 | 1.43 | 1.49 | -0.41 | -21.47% | 1,452 | 465 | 24.44% |
| QCOM240510P00180000 | 2024-05-03 3:58PM EDT | 180.00 | 2.63 | 2.48 | 2.74 | -0.34 | -11.45% | 1,116 | 954 | 25.73% |
| QCOM240510P00182500 | 2024-05-03 3:54PM EDT | 182.50 | 4.20 | 3.95 | 4.10 | -1.00 | -19.23% | 101 | 69 | 24.05% |
| QCOM240510P00185000 | 2024-05-03 1:59PM EDT | 185.00 | 6.15 | 5.55 | 6.75 | -1.45 | -19.08% | 66 | 60 | 33.99% |
| QCOM240510P00190000 | 2024-05-03 10:06AM EDT | 190.00 | 11.53 | 9.50 | 11.05 | +0.83 | +7.76% | 3 | 155 | 37.60% |
| QCOM240510P00195000 | 2024-05-02 10:50AM EDT | 195.00 | 15.86 | 14.85 | 16.45 | 0.00 | - | 2 | 3 | 56.15% |
| QCOM240510P00200000 | 2024-05-02 1:13PM EDT | 200.00 | 20.25 | 19.65 | 21.35 | 0.00 | - | 40 | 40 | 65.38% |
© 2024 Yahoo. All rights reserved.