QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00100000 | 2024-06-21 3:05PM EDT | 100.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240628C00120000 | 2024-06-21 11:08AM EDT | 120.00 | 93.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QCOM240628C00125000 | 2024-06-21 11:48AM EDT | 125.00 | 89.18 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| QCOM240628C00130000 | 2024-06-21 2:52PM EDT | 130.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| QCOM240628C00135000 | 2024-06-21 1:53PM EDT | 135.00 | 77.93 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| QCOM240628C00140000 | 2024-06-21 3:53PM EDT | 140.00 | 72.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM240628C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 62.64 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 237.26% |
| QCOM240628C00160000 | 2024-06-21 10:11AM EDT | 160.00 | 51.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QCOM240628C00165000 | 2024-06-21 9:38AM EDT | 165.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 0.00% |
| QCOM240628C00175000 | 2024-06-21 11:46AM EDT | 175.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| QCOM240628C00180000 | 2024-06-21 1:04PM EDT | 180.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| QCOM240628C00185000 | 2024-06-21 1:18PM EDT | 185.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| QCOM240628C00187500 | 2024-06-18 3:59PM EDT | 187.50 | 39.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QCOM240628C00190000 | 2024-06-21 2:56PM EDT | 190.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 0.00% |
| QCOM240628C00192500 | 2024-06-21 3:10PM EDT | 192.50 | 19.62 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QCOM240628C00195000 | 2024-06-21 3:53PM EDT | 195.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 41 | 78 | 0.00% |
| QCOM240628C00197500 | 2024-06-21 10:15AM EDT | 197.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| QCOM240628C00200000 | 2024-06-21 3:53PM EDT | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 39 | 492 | 0.00% |
| QCOM240628C00202500 | 2024-06-21 3:02PM EDT | 202.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 0.00% |
| QCOM240628C00205000 | 2024-06-21 3:51PM EDT | 205.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 58 | 569 | 0.00% |
| QCOM240628C00207500 | 2024-06-21 3:50PM EDT | 207.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 403 | 315 | 0.00% |
| QCOM240628C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 707 | 761 | 0.00% |
| QCOM240628C00212500 | 2024-06-21 3:59PM EDT | 212.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,100 | 507 | 0.00% |
| QCOM240628C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,369 | 2,684 | 3.13% |
| QCOM240628C00217500 | 2024-06-21 3:57PM EDT | 217.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 644 | 752 | 6.25% |
| QCOM240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,376 | 1,801 | 6.25% |
| QCOM240628C00222500 | 2024-06-21 3:57PM EDT | 222.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 354 | 425 | 12.50% |
| QCOM240628C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 605 | 1,277 | 12.50% |
| QCOM240628C00227500 | 2024-06-21 3:59PM EDT | 227.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 188 | 425 | 12.50% |
| QCOM240628C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 988 | 3,168 | 12.50% |
| QCOM240628C00232500 | 2024-06-21 3:59PM EDT | 232.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 353 | 928 | 12.50% |
| QCOM240628C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 111 | 1,446 | 25.00% |
| QCOM240628C00237500 | 2024-06-21 3:50PM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 190 | 25.00% |
| QCOM240628C00240000 | 2024-06-21 3:40PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 409 | 969 | 25.00% |
| QCOM240628C00242500 | 2024-06-21 2:07PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 25.00% |
| QCOM240628C00245000 | 2024-06-21 2:34PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 684 | 551 | 25.00% |
| QCOM240628C00250000 | 2024-06-21 2:08PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 737 | 25.00% |
| QCOM240628C00255000 | 2024-06-21 9:44AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 329 | 25.00% |
| QCOM240628C00260000 | 2024-06-21 1:28PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 50.00% |
| QCOM240628C00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 50.00% |
| QCOM240628C00270000 | 2024-06-20 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 50.00% |
| QCOM240628C00275000 | 2024-06-20 1:37PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| QCOM240628C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 164.45% |
| QCOM240628P00140000 | 2024-06-18 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| QCOM240628P00145000 | 2024-06-21 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
| QCOM240628P00150000 | 2024-06-20 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| QCOM240628P00155000 | 2024-06-21 12:55PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| QCOM240628P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| QCOM240628P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| QCOM240628P00175000 | 2024-06-21 2:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 174 | 25.00% |
| QCOM240628P00180000 | 2024-06-21 3:27PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 189 | 25.00% |
| QCOM240628P00185000 | 2024-06-21 2:12PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 591 | 25.00% |
| QCOM240628P00187500 | 2024-06-21 2:42PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 25.00% |
| QCOM240628P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 419 | 25.00% |
| QCOM240628P00192500 | 2024-06-21 3:40PM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 165 | 185 | 25.00% |
| QCOM240628P00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 189 | 591 | 12.50% |
| QCOM240628P00197500 | 2024-06-21 3:49PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QCOM240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,000 | 913 | 12.50% |
| QCOM240628P00202500 | 2024-06-21 3:58PM EDT | 202.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 127 | 542 | 12.50% |
| QCOM240628P00205000 | 2024-06-21 3:59PM EDT | 205.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 632 | 1,098 | 6.25% |
| QCOM240628P00207500 | 2024-06-21 3:59PM EDT | 207.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 734 | 755 | 6.25% |
| QCOM240628P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,338 | 3.13% |
| QCOM240628P00212500 | 2024-06-21 3:57PM EDT | 212.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 756 | 908 | 0.05% |
| QCOM240628P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,412 | 1,042 | 0.00% |
| QCOM240628P00217500 | 2024-06-21 3:49PM EDT | 217.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 113 | 309 | 0.00% |
| QCOM240628P00220000 | 2024-06-21 3:40PM EDT | 220.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 353 | 462 | 0.00% |
| QCOM240628P00222500 | 2024-06-21 3:20PM EDT | 222.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 32 | 196 | 0.00% |
| QCOM240628P00225000 | 2024-06-21 3:49PM EDT | 225.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 506 | 0.00% |
| QCOM240628P00227500 | 2024-06-21 1:26PM EDT | 227.50 | 14.31 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| QCOM240628P00230000 | 2024-06-21 3:57PM EDT | 230.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 0.00% |
| QCOM240628P00232500 | 2024-06-18 3:58PM EDT | 232.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| QCOM240628P00235000 | 2024-06-20 11:46AM EDT | 235.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| QCOM240628P00237500 | 2024-06-20 9:30AM EDT | 237.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QCOM240628P00245000 | 2024-06-18 12:55PM EDT | 245.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.