QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 250.24% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 203.59% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 90.65 | 91.50 | 0.00 | - | 2 | 29 | 103.96% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 85.65 | 86.50 | 0.00 | - | 1 | 65 | 96.29% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 80.65 | 81.50 | 0.00 | - | 1 | 63 | 89.06% |
| QCOM240621C00090000 | 2024-04-19 3:33PM EDT | 90.00 | 67.94 | 75.70 | 76.55 | 0.00 | - | 2 | 156 | 83.84% |
| QCOM240621C00095000 | 2024-04-03 3:29PM EDT | 95.00 | 78.70 | 70.70 | 71.55 | 0.00 | - | 1 | 126 | 77.25% |
| QCOM240621C00100000 | 2024-04-19 12:07PM EDT | 100.00 | 58.95 | 65.80 | 66.75 | 0.00 | - | 4 | 234 | 74.71% |
| QCOM240621C00105000 | 2024-03-19 9:58AM EDT | 105.00 | 60.83 | 56.55 | 57.45 | 0.00 | - | 1 | 401 | 0.00% |
| QCOM240621C00110000 | 2024-04-19 10:17AM EDT | 110.00 | 51.25 | 55.90 | 56.80 | 0.00 | - | 1 | 979 | 63.97% |
| QCOM240621C00115000 | 2024-04-19 1:10PM EDT | 115.00 | 44.80 | 50.90 | 51.85 | 0.00 | - | 1 | 579 | 58.52% |
| QCOM240621C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 47.00 | 46.00 | 46.95 | +4.10 | +9.56% | 2 | 1,406 | 54.35% |
| QCOM240621C00125000 | 2024-04-25 11:56AM EDT | 125.00 | 38.16 | 41.15 | 41.95 | 0.00 | - | 1 | 3,992 | 54.47% |
| QCOM240621C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 37.23 | 36.30 | 37.15 | +7.63 | +25.78% | 1 | 3,853 | 50.46% |
| QCOM240621C00135000 | 2024-04-26 12:08PM EDT | 135.00 | 31.29 | 31.60 | 32.30 | +1.36 | +4.54% | 3 | 1,828 | 45.75% |
| QCOM240621C00140000 | 2024-04-26 3:38PM EDT | 140.00 | 27.96 | 26.95 | 27.70 | +2.86 | +11.39% | 4 | 3,433 | 42.70% |
| QCOM240621C00145000 | 2024-04-26 1:33PM EDT | 145.00 | 23.61 | 22.55 | 23.35 | +1.77 | +8.10% | 3 | 2,985 | 40.50% |
| QCOM240621C00150000 | 2024-04-26 3:37PM EDT | 150.00 | 19.55 | 18.90 | 19.35 | +2.96 | +17.84% | 33 | 17,681 | 39.11% |
| QCOM240621C00155000 | 2024-04-25 2:41PM EDT | 155.00 | 15.35 | 15.00 | 15.70 | +1.61 | +11.72% | 1 | 1,997 | 38.01% |
| QCOM240621C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 12.55 | 12.05 | 12.25 | +1.80 | +16.74% | 109 | 3,758 | 36.29% |
| QCOM240621C00165000 | 2024-04-26 3:37PM EDT | 165.00 | 9.72 | 9.30 | 9.45 | +1.62 | +20.00% | 146 | 1,684 | 35.63% |
| QCOM240621C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 7.05 | 7.00 | 7.15 | +1.15 | +19.49% | 446 | 2,216 | 35.25% |
| QCOM240621C00175000 | 2024-04-26 2:36PM EDT | 175.00 | 5.40 | 5.15 | 5.30 | +0.90 | +20.00% | 85 | 3,190 | 35.02% |
| QCOM240621C00180000 | 2024-04-26 2:44PM EDT | 180.00 | 3.85 | 3.70 | 3.85 | +0.70 | +22.22% | 179 | 3,861 | 34.85% |
| QCOM240621C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 2.73 | 2.63 | 2.77 | +0.45 | +19.74% | 44 | 4,877 | 34.89% |
| QCOM240621C00190000 | 2024-04-26 3:18PM EDT | 190.00 | 1.98 | 1.87 | 1.97 | +0.37 | +22.98% | 72 | 1,462 | 34.99% |
| QCOM240621C00195000 | 2024-04-26 3:28PM EDT | 195.00 | 1.44 | 1.30 | 1.41 | +0.24 | +20.00% | 255 | 848 | 35.32% |
| QCOM240621C00200000 | 2024-04-26 2:42PM EDT | 200.00 | 1.02 | 0.90 | 1.01 | +0.22 | +27.50% | 180 | 2,398 | 35.71% |
| QCOM240621C00210000 | 2024-04-26 2:45PM EDT | 210.00 | 0.50 | 0.47 | 0.50 | +0.12 | +31.58% | 13 | 1,551 | 36.30% |
| QCOM240621C00220000 | 2024-04-25 2:08PM EDT | 220.00 | 0.20 | 0.23 | 0.27 | 0.00 | - | 41 | 518 | 37.50% |
| QCOM240621C00230000 | 2024-04-26 2:09PM EDT | 230.00 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 42 | 2,427 | 38.72% |
| QCOM240621C00240000 | 2024-04-26 2:56PM EDT | 240.00 | 0.08 | 0.03 | 0.26 | +0.02 | +33.33% | 3 | 452 | 46.39% |
| QCOM240621C00250000 | 2024-04-24 12:47PM EDT | 250.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 11 | 510 | 49.02% |
| QCOM240621C00260000 | 2024-04-16 9:53AM EDT | 260.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 121.68% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 105.47% |
| QCOM240621P00065000 | 2024-04-03 12:31PM EDT | 65.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 2,994 | 99.41% |
| QCOM240621P00070000 | 2024-03-28 11:57AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 2,409 | 83.20% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 82.42% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 77.73% |
| QCOM240621P00085000 | 2024-03-12 10:24AM EDT | 85.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 7,350 | 71.29% |
| QCOM240621P00090000 | 2024-04-24 9:51AM EDT | 90.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 3,404 | 66.99% |
| QCOM240621P00095000 | 2024-03-22 12:09PM EDT | 95.00 | 0.10 | 0.04 | 0.33 | 0.00 | - | 2 | 2,395 | 66.80% |
| QCOM240621P00100000 | 2024-04-23 12:19PM EDT | 100.00 | 0.09 | 0.05 | 0.22 | 0.00 | - | 1 | 4,957 | 58.59% |
| QCOM240621P00105000 | 2024-04-26 10:04AM EDT | 105.00 | 0.15 | 0.03 | 0.23 | +0.05 | +50.00% | 1 | 3,835 | 53.22% |
| QCOM240621P00110000 | 2024-04-19 12:24PM EDT | 110.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 2 | 2,721 | 53.32% |
| QCOM240621P00115000 | 2024-04-25 12:46PM EDT | 115.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 2 | 6,144 | 45.41% |
| QCOM240621P00120000 | 2024-04-26 12:59PM EDT | 120.00 | 0.21 | 0.19 | 0.24 | -0.08 | -27.59% | 1 | 3,936 | 43.02% |
| QCOM240621P00125000 | 2024-04-26 2:42PM EDT | 125.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 7 | 19,080 | 40.97% |
| QCOM240621P00130000 | 2024-04-26 3:06PM EDT | 130.00 | 0.51 | 0.48 | 0.53 | -0.18 | -26.09% | 77 | 4,366 | 39.26% |
| QCOM240621P00135000 | 2024-04-26 2:28PM EDT | 135.00 | 0.82 | 0.76 | 0.88 | -0.20 | -19.61% | 36 | 2,610 | 38.56% |
| QCOM240621P00140000 | 2024-04-26 3:49PM EDT | 140.00 | 1.24 | 1.21 | 1.32 | -0.26 | -17.33% | 70 | 1,171 | 37.18% |
| QCOM240621P00145000 | 2024-04-26 3:38PM EDT | 145.00 | 1.93 | 1.89 | 2.01 | -0.51 | -20.90% | 78 | 3,695 | 36.28% |
| QCOM240621P00150000 | 2024-04-26 3:47PM EDT | 150.00 | 2.90 | 2.86 | 2.99 | -0.80 | -21.62% | 50 | 3,229 | 35.49% |
| QCOM240621P00155000 | 2024-04-26 3:41PM EDT | 155.00 | 4.27 | 4.20 | 4.40 | -1.03 | -19.43% | 116 | 2,433 | 35.13% |
| QCOM240621P00160000 | 2024-04-26 3:49PM EDT | 160.00 | 5.94 | 5.95 | 6.15 | -1.06 | -15.14% | 127 | 1,926 | 34.49% |
| QCOM240621P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 8.20 | 8.20 | 8.40 | -1.50 | -15.46% | 540 | 1,142 | 34.11% |
| QCOM240621P00170000 | 2024-04-26 2:21PM EDT | 170.00 | 11.00 | 10.80 | 11.10 | -1.40 | -11.29% | 6 | 1,482 | 33.73% |
| QCOM240621P00175000 | 2024-04-26 2:45PM EDT | 175.00 | 14.20 | 14.00 | 14.25 | -1.30 | -8.39% | 7 | 3,026 | 33.41% |
| QCOM240621P00180000 | 2024-04-22 1:55PM EDT | 180.00 | 21.55 | 17.50 | 18.90 | 0.00 | - | 5 | 2,166 | 38.03% |
| QCOM240621P00185000 | 2024-04-22 1:55PM EDT | 185.00 | 25.73 | 21.20 | 21.95 | 0.00 | - | 1 | 561 | 34.07% |
| QCOM240621P00190000 | 2024-04-22 1:37PM EDT | 190.00 | 30.55 | 25.50 | 26.45 | 0.00 | - | 20 | 246 | 35.85% |
| QCOM240621P00195000 | 2024-04-05 10:44AM EDT | 195.00 | 26.80 | 29.80 | 30.60 | 0.00 | - | 3 | 228 | 34.22% |
| QCOM240621P00200000 | 2024-04-19 12:37PM EDT | 200.00 | 42.37 | 34.45 | 35.50 | 0.00 | - | 1 | 20 | 37.04% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 269.95% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 225.40% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 248.55% |
© 2024 Yahoo. All rights reserved.