QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 80.75 | 81.60 | 0.00 | - | 1 | 1 | 75.20% |
| QCOM240719C00090000 | 2024-02-23 2:21PM EDT | 90.00 | 66.15 | 79.60 | 82.85 | 0.00 | - | 4 | 6 | 124.46% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 70.85 | 71.70 | 0.00 | - | 1 | 1 | 66.11% |
| QCOM240719C00100000 | 2024-04-23 1:30PM EDT | 100.00 | 62.00 | 64.05 | 66.70 | 0.00 | - | 1 | 33 | 67.65% |
| QCOM240719C00105000 | 2024-03-14 9:49AM EDT | 105.00 | 64.11 | 66.95 | 67.65 | 0.00 | - | 4 | 5 | 106.60% |
| QCOM240719C00110000 | 2023-11-28 12:57PM EDT | 110.00 | 23.09 | 39.10 | 39.75 | 0.00 | - | - | 8 | 0.00% |
| QCOM240719C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 56.71 | 57.50 | 59.15 | 0.00 | - | 12 | 240 | 96.80% |
| QCOM240719C00120000 | 2024-04-23 3:34PM EDT | 120.00 | 42.95 | 46.45 | 47.25 | 0.00 | - | 1 | 134 | 52.05% |
| QCOM240719C00125000 | 2024-04-24 1:24PM EDT | 125.00 | 39.20 | 41.75 | 42.60 | 0.00 | - | 13 | 375 | 49.61% |
| QCOM240719C00130000 | 2024-04-19 11:06AM EDT | 130.00 | 32.50 | 37.00 | 37.80 | 0.00 | - | 2 | 207 | 45.73% |
| QCOM240719C00135000 | 2024-04-23 9:30AM EDT | 135.00 | 28.85 | 32.45 | 33.20 | 0.00 | - | 1 | 525 | 42.90% |
| QCOM240719C00140000 | 2024-04-22 3:59PM EDT | 140.00 | 23.99 | 28.25 | 28.85 | 0.00 | - | 8 | 488 | 40.93% |
| QCOM240719C00145000 | 2024-04-26 3:39PM EDT | 145.00 | 24.92 | 24.00 | 24.70 | +2.60 | +11.65% | 6 | 1,948 | 39.19% |
| QCOM240719C00150000 | 2024-04-26 2:22PM EDT | 150.00 | 20.68 | 20.30 | 20.80 | +2.53 | +13.94% | 5 | 904 | 37.65% |
| QCOM240719C00155000 | 2024-04-26 2:40PM EDT | 155.00 | 17.27 | 16.70 | 17.30 | +1.62 | +10.35% | 37 | 1,149 | 36.68% |
| QCOM240719C00160000 | 2024-04-26 2:22PM EDT | 160.00 | 14.01 | 13.55 | 14.10 | +1.26 | +9.88% | 6 | 1,143 | 35.68% |
| QCOM240719C00165000 | 2024-04-26 3:46PM EDT | 165.00 | 11.29 | 11.00 | 11.25 | +1.54 | +15.79% | 16 | 1,493 | 34.74% |
| QCOM240719C00170000 | 2024-04-26 11:50AM EDT | 170.00 | 8.81 | 8.55 | 8.80 | +1.09 | +14.12% | 11 | 2,536 | 33.96% |
| QCOM240719C00175000 | 2024-04-26 1:08PM EDT | 175.00 | 7.00 | 6.65 | 6.85 | +1.15 | +19.66% | 4 | 1,702 | 33.64% |
| QCOM240719C00180000 | 2024-04-26 2:48PM EDT | 180.00 | 5.20 | 5.10 | 5.30 | +0.83 | +18.99% | 28 | 2,688 | 33.56% |
| QCOM240719C00185000 | 2024-04-26 3:46PM EDT | 185.00 | 3.94 | 3.75 | 4.00 | +0.64 | +19.39% | 3 | 1,079 | 33.31% |
| QCOM240719C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 2.98 | 2.81 | 2.98 | +0.60 | +25.21% | 286 | 2,566 | 33.13% |
| QCOM240719C00195000 | 2024-04-26 3:12PM EDT | 195.00 | 2.24 | 2.07 | 2.23 | +0.55 | +32.54% | 173 | 1,078 | 33.18% |
| QCOM240719C00200000 | 2024-04-26 12:28PM EDT | 200.00 | 1.50 | 1.57 | 1.66 | +0.05 | +3.45% | 103 | 1,028 | 33.28% |
| QCOM240719C00210000 | 2024-04-23 12:38PM EDT | 210.00 | 0.66 | 0.86 | 0.93 | 0.00 | - | 20 | 641 | 33.74% |
| QCOM240719C00220000 | 2024-04-26 11:32AM EDT | 220.00 | 0.49 | 0.47 | 0.52 | +0.04 | +8.89% | 2 | 1,231 | 34.25% |
| QCOM240719C00230000 | 2024-04-23 3:14PM EDT | 230.00 | 0.23 | 0.26 | 0.31 | 0.00 | - | 21 | 2,766 | 35.16% |
| QCOM240719C00240000 | 2024-04-26 2:56PM EDT | 240.00 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 23 | 645 | 36.08% |
| QCOM240719C00250000 | 2024-04-26 2:56PM EDT | 250.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 4 | 1,157 | 37.01% |
| QCOM240719C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 0.28 | 0.05 | 0.22 | 0.00 | - | 1 | 1 | 43.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 81.45% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 75.78% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 64.06% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 67.77% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 63.09% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 59.18% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 38 | 45 | 51.27% |
| QCOM240719P00100000 | 2024-04-17 1:12PM EDT | 100.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 10 | 2,634 | 52.49% |
| QCOM240719P00105000 | 2024-03-01 1:34PM EDT | 105.00 | 0.34 | 0.10 | 0.17 | 0.00 | - | 3 | 64 | 45.02% |
| QCOM240719P00110000 | 2024-04-17 12:42PM EDT | 110.00 | 0.27 | 0.19 | 0.24 | 0.00 | - | 1 | 2,197 | 43.12% |
| QCOM240719P00115000 | 2024-04-19 3:29PM EDT | 115.00 | 0.59 | 0.27 | 0.33 | 0.00 | - | 2 | 287 | 41.14% |
| QCOM240719P00120000 | 2024-04-26 11:32AM EDT | 120.00 | 0.45 | 0.41 | 0.46 | -0.08 | -15.09% | 2 | 2,555 | 39.33% |
| QCOM240719P00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.77 | 0.60 | 0.65 | 0.00 | - | 1 | 120,927 | 37.72% |
| QCOM240719P00130000 | 2024-04-25 3:54PM EDT | 130.00 | 1.11 | 0.89 | 0.94 | 0.00 | - | 134 | 2,267 | 36.41% |
| QCOM240719P00135000 | 2024-04-25 1:04PM EDT | 135.00 | 1.64 | 1.32 | 1.38 | 0.00 | - | 3 | 4,184 | 35.43% |
| QCOM240719P00140000 | 2024-04-26 2:29PM EDT | 140.00 | 1.95 | 1.90 | 2.00 | -0.34 | -14.85% | 4 | 1,174 | 34.55% |
| QCOM240719P00145000 | 2024-04-26 2:28PM EDT | 145.00 | 2.80 | 2.68 | 2.87 | -0.50 | -15.15% | 29 | 1,689 | 33.85% |
| QCOM240719P00150000 | 2024-04-26 3:46PM EDT | 150.00 | 3.90 | 3.75 | 3.95 | -0.70 | -15.22% | 11 | 1,298 | 32.92% |
| QCOM240719P00155000 | 2024-04-26 3:30PM EDT | 155.00 | 5.25 | 5.20 | 5.45 | -1.10 | -17.32% | 48 | 2,351 | 32.43% |
| QCOM240719P00160000 | 2024-04-26 3:40PM EDT | 160.00 | 7.05 | 7.10 | 7.25 | -0.95 | -11.87% | 46 | 2,318 | 31.75% |
| QCOM240719P00165000 | 2024-04-26 3:54PM EDT | 165.00 | 9.35 | 9.25 | 9.50 | -1.60 | -14.61% | 62 | 1,562 | 31.28% |
| QCOM240719P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 12.00 | 11.90 | 12.15 | -1.39 | -10.38% | 50 | 2,356 | 30.82% |
| QCOM240719P00175000 | 2024-04-17 3:47PM EDT | 175.00 | 16.45 | 14.75 | 15.30 | 0.00 | - | 96 | 1,469 | 30.72% |
| QCOM240719P00180000 | 2024-04-23 10:01AM EDT | 180.00 | 22.40 | 18.20 | 18.75 | 0.00 | - | 1 | 627 | 30.42% |
| QCOM240719P00185000 | 2024-04-11 3:14PM EDT | 185.00 | 16.70 | 22.05 | 22.60 | 0.00 | - | 3 | 280 | 30.43% |
| QCOM240719P00190000 | 2024-04-04 2:31PM EDT | 190.00 | 21.85 | 26.05 | 26.85 | 0.00 | - | 5 | 22 | 31.06% |
| QCOM240719P00195000 | 2024-04-04 1:51PM EDT | 195.00 | 23.55 | 30.45 | 31.95 | 0.00 | - | 2 | 2 | 35.04% |
| QCOM240719P00210000 | 2024-04-10 1:56PM EDT | 210.00 | 40.00 | 44.10 | 45.10 | 0.00 | - | - | 2 | 32.28% |
| QCOM240719P00220000 | 2024-04-04 2:35PM EDT | 220.00 | 47.60 | 53.85 | 54.75 | 0.00 | - | 1 | 0 | 32.86% |
© 2024 Yahoo. All rights reserved.