QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240705C00180000 | 2024-06-17 11:58AM EDT | 180.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| QCOM240705C00185000 | 2024-06-21 10:00AM EDT | 185.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QCOM240705C00190000 | 2024-06-21 2:49PM EDT | 190.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| QCOM240705C00195000 | 2024-06-20 1:29PM EDT | 195.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| QCOM240705C00197500 | 2024-06-21 1:14PM EDT | 197.50 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM240705C00200000 | 2024-06-20 3:03PM EDT | 200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 0.00% |
| QCOM240705C00202500 | 2024-06-21 10:02AM EDT | 202.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QCOM240705C00205000 | 2024-06-21 12:27PM EDT | 205.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| QCOM240705C00207500 | 2024-06-21 3:56PM EDT | 207.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 45 | 76 | 0.00% |
| QCOM240705C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 73 | 294 | 0.00% |
| QCOM240705C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 83 | 135 | 0.00% |
| QCOM240705C00215000 | 2024-06-21 3:57PM EDT | 215.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 344 | 508 | 1.56% |
| QCOM240705C00217500 | 2024-06-21 3:53PM EDT | 217.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 167 | 788 | 3.13% |
| QCOM240705C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 400 | 752 | 6.25% |
| QCOM240705C00222500 | 2024-06-21 3:37PM EDT | 222.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 50 | 128 | 6.25% |
| QCOM240705C00225000 | 2024-06-21 3:58PM EDT | 225.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 635 | 736 | 6.25% |
| QCOM240705C00227500 | 2024-06-21 3:37PM EDT | 227.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 67 | 183 | 6.25% |
| QCOM240705C00230000 | 2024-06-21 3:44PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 114 | 912 | 12.50% |
| QCOM240705C00232500 | 2024-06-21 3:25PM EDT | 232.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 220 | 12.50% |
| QCOM240705C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 470 | 12.50% |
| QCOM240705C00237500 | 2024-06-21 2:42PM EDT | 237.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 60 | 325 | 12.50% |
| QCOM240705C00240000 | 2024-06-21 2:49PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 483 | 12.50% |
| QCOM240705C00242500 | 2024-06-21 10:35AM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QCOM240705C00245000 | 2024-06-21 2:52PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 386 | 12.50% |
| QCOM240705C00247500 | 2024-06-21 11:02AM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QCOM240705C00250000 | 2024-06-21 2:51PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 288 | 25.00% |
| QCOM240705C00252500 | 2024-06-20 12:34PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QCOM240705C00255000 | 2024-06-21 11:05AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| QCOM240705C00260000 | 2024-06-21 11:09AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 534 | 25.00% |
| QCOM240705C00265000 | 2024-06-20 10:21AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| QCOM240705C00270000 | 2024-06-20 10:31AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| QCOM240705C00275000 | 2024-06-21 10:54AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| QCOM240705C00280000 | 2024-06-18 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| QCOM240705C00285000 | 2024-06-20 1:58PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240705P00150000 | 2024-05-31 10:35AM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QCOM240705P00155000 | 2024-06-20 3:40PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 300 | 25.00% |
| QCOM240705P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| QCOM240705P00165000 | 2024-06-05 9:55AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QCOM240705P00170000 | 2024-06-18 11:23AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| QCOM240705P00175000 | 2024-06-21 1:45PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| QCOM240705P00180000 | 2024-06-20 2:22PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 25.00% |
| QCOM240705P00185000 | 2024-06-21 2:45PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 688 | 12.50% |
| QCOM240705P00190000 | 2024-06-21 3:57PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,112 | 5,130 | 12.50% |
| QCOM240705P00192500 | 2024-06-21 2:23PM EDT | 192.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| QCOM240705P00195000 | 2024-06-21 3:37PM EDT | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 156 | 12.50% |
| QCOM240705P00197500 | 2024-06-21 3:48PM EDT | 197.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 12.50% |
| QCOM240705P00200000 | 2024-06-21 3:57PM EDT | 200.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 591 | 535 | 6.25% |
| QCOM240705P00202500 | 2024-06-21 3:50PM EDT | 202.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 914 | 6.25% |
| QCOM240705P00205000 | 2024-06-21 3:45PM EDT | 205.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 54 | 811 | 6.25% |
| QCOM240705P00207500 | 2024-06-21 3:42PM EDT | 207.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 41 | 122 | 3.13% |
| QCOM240705P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 209 | 351 | 1.56% |
| QCOM240705P00212500 | 2024-06-21 2:58PM EDT | 212.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 49 | 432 | 0.05% |
| QCOM240705P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 50 | 186 | 0.00% |
| QCOM240705P00217500 | 2024-06-21 3:24PM EDT | 217.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 0.00% |
| QCOM240705P00220000 | 2024-06-21 3:49PM EDT | 220.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 45 | 2,615 | 0.00% |
| QCOM240705P00222500 | 2024-06-20 2:22PM EDT | 222.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | - | 111 | 0.00% |
| QCOM240705P00225000 | 2024-06-21 12:45PM EDT | 225.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| QCOM240705P00227500 | 2024-06-21 1:59PM EDT | 227.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| QCOM240705P00230000 | 2024-06-21 3:46PM EDT | 230.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 32 | 7,363 | 0.00% |
| QCOM240705P00232500 | 2024-06-21 10:03AM EDT | 232.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 0.00% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QCOM240705P00237500 | 2024-06-18 10:47AM EDT | 237.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QCOM240705P00240000 | 2024-06-18 10:42AM EDT | 240.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| QCOM240705P00245000 | 2024-06-20 9:51AM EDT | 245.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.