QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 135.00 | 30.00 | 44.30 | 45.50 | 0.00 | - | 1 | 2 | 62.70% |
| QCOM240524C00140000 | 2024-05-02 3:08PM EDT | 140.00 | 40.97 | 39.30 | 40.55 | 0.00 | - | 9 | 45 | 56.74% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 34.40 | 35.60 | 0.00 | - | 1 | 2 | 52.20% |
| QCOM240524C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 33.20 | 29.40 | 30.65 | +3.20 | +10.67% | 9 | 30 | 57.45% |
| QCOM240524C00155000 | 2024-05-03 2:11PM EDT | 155.00 | 24.27 | 24.45 | 25.65 | +0.32 | +1.34% | 10 | 46 | 49.39% |
| QCOM240524C00160000 | 2024-05-03 1:41PM EDT | 160.00 | 19.27 | 19.70 | 21.15 | +1.37 | +7.65% | 60 | 101 | 46.99% |
| QCOM240524C00165000 | 2024-05-03 2:49PM EDT | 165.00 | 15.20 | 15.15 | 16.85 | -1.50 | -8.98% | 7 | 144 | 44.40% |
| QCOM240524C00170000 | 2024-05-03 11:19AM EDT | 170.00 | 10.52 | 11.00 | 11.70 | -1.08 | -9.31% | 130 | 171 | 33.56% |
| QCOM240524C00175000 | 2024-05-03 1:56PM EDT | 175.00 | 6.69 | 7.35 | 7.70 | -1.83 | -21.48% | 31 | 340 | 29.74% |
| QCOM240524C00180000 | 2024-05-03 3:58PM EDT | 180.00 | 4.45 | 4.40 | 4.70 | -0.97 | -17.90% | 132 | 416 | 28.35% |
| QCOM240524C00185000 | 2024-05-03 3:57PM EDT | 185.00 | 2.45 | 2.39 | 2.63 | -0.82 | -25.08% | 80 | 133 | 27.78% |
| QCOM240524C00190000 | 2024-05-03 3:55PM EDT | 190.00 | 1.20 | 1.20 | 1.31 | -0.25 | -17.24% | 72 | 245 | 27.26% |
| QCOM240524C00195000 | 2024-05-03 2:50PM EDT | 195.00 | 0.59 | 0.50 | 0.67 | -0.49 | -45.37% | 17 | 1,025 | 27.95% |
| QCOM240524C00200000 | 2024-05-03 3:03PM EDT | 200.00 | 0.28 | 0.24 | 0.34 | -0.26 | -48.15% | 7 | 108 | 28.81% |
| QCOM240524C00205000 | 2024-05-03 11:29AM EDT | 205.00 | 0.16 | 0.09 | 0.19 | -0.11 | -40.74% | 12 | 50 | 30.27% |
| QCOM240524C00210000 | 2024-05-03 3:03PM EDT | 210.00 | 0.06 | 0.03 | 0.12 | -0.07 | -53.85% | 20 | 22 | 32.23% |
| QCOM240524C00215000 | 2024-05-03 12:55PM EDT | 215.00 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 2 | 3 | 34.77% |
| QCOM240524C00225000 | 2024-04-04 9:45AM EDT | 225.00 | 1.40 | 0.00 | 0.26 | 0.00 | - | 10 | 10 | 49.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 89.45% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 73.44% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 75.10% |
| QCOM240524P00125000 | 2024-05-01 10:34AM EDT | 125.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 68.36% |
| QCOM240524P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.23 | -0.18 | -94.74% | 1 | 13 | 61.72% |
| QCOM240524P00135000 | 2024-05-02 10:16AM EDT | 135.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 9 | 55.27% |
| QCOM240524P00140000 | 2024-05-03 11:29AM EDT | 140.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 6 | 45 | 48.15% |
| QCOM240524P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 14 | 44 | 42.19% |
| QCOM240524P00150000 | 2024-05-03 1:48PM EDT | 150.00 | 0.10 | 0.04 | 0.12 | -0.01 | -9.09% | 26 | 111 | 37.31% |
| QCOM240524P00155000 | 2024-05-03 12:12PM EDT | 155.00 | 0.14 | 0.10 | 0.18 | -0.05 | -26.32% | 4 | 102 | 33.69% |
| QCOM240524P00160000 | 2024-05-03 2:22PM EDT | 160.00 | 0.30 | 0.21 | 0.30 | -0.06 | -16.67% | 118 | 283 | 30.52% |
| QCOM240524P00165000 | 2024-05-03 3:05PM EDT | 165.00 | 0.52 | 0.46 | 0.60 | -0.21 | -28.77% | 4,800 | 170 | 28.47% |
| QCOM240524P00170000 | 2024-05-03 3:05PM EDT | 170.00 | 1.15 | 1.06 | 1.40 | -0.42 | -26.75% | 111 | 166 | 28.35% |
| QCOM240524P00175000 | 2024-05-03 3:04PM EDT | 175.00 | 2.40 | 2.22 | 2.46 | -0.35 | -12.73% | 32 | 347 | 25.92% |
| QCOM240524P00180000 | 2024-05-03 3:41PM EDT | 180.00 | 4.30 | 4.30 | 4.55 | -1.20 | -21.82% | 133 | 244 | 25.39% |
© 2024 Yahoo. All rights reserved.