QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240809C00185000 | 2024-07-02 2:36PM EDT | 185.00 | 19.95 | 22.55 | 24.00 | 0.00 | - | 2 | 0 | 50.26% |
| QCOM240809C00190000 | 2024-07-01 12:20PM EDT | 190.00 | 17.00 | 18.30 | 19.65 | 0.00 | - | 2 | 0 | 45.81% |
| QCOM240809C00195000 | 2024-07-03 10:13AM EDT | 195.00 | 14.61 | 15.75 | 16.15 | +1.21 | +9.03% | 6 | 0 | 44.25% |
| QCOM240809C00200000 | 2024-07-03 12:27PM EDT | 200.00 | 13.65 | 12.85 | 13.25 | +2.60 | +23.53% | 8 | 0 | 43.87% |
| QCOM240809C00205000 | 2024-07-03 12:39PM EDT | 205.00 | 10.69 | 10.35 | 10.70 | +2.04 | +23.58% | 19 | 227 | 43.49% |
| QCOM240809C00210000 | 2024-07-03 12:29PM EDT | 210.00 | 8.90 | 8.30 | 8.55 | +2.40 | +36.92% | 21 | 25 | 43.33% |
| QCOM240809C00215000 | 2024-07-03 12:50PM EDT | 215.00 | 6.35 | 6.45 | 6.75 | +1.22 | +23.78% | 24 | 0 | 43.24% |
| QCOM240809C00220000 | 2024-07-03 12:27PM EDT | 220.00 | 5.40 | 4.95 | 5.20 | +1.33 | +32.68% | 7 | 0 | 42.90% |
| QCOM240809C00225000 | 2024-07-03 12:50PM EDT | 225.00 | 3.58 | 3.80 | 4.05 | +0.47 | +15.11% | 29 | 7 | 43.11% |
| QCOM240809C00230000 | 2024-07-03 12:47PM EDT | 230.00 | 2.80 | 2.87 | 3.10 | +0.70 | +33.33% | 15 | 0 | 43.18% |
| QCOM240809C00235000 | 2024-07-01 11:07AM EDT | 235.00 | 2.21 | 2.16 | 2.33 | +0.46 | +26.29% | 1 | 19 | 43.14% |
| QCOM240809C00250000 | 2024-07-03 12:57PM EDT | 250.00 | 0.98 | 0.94 | 1.06 | +0.33 | +50.77% | 3 | 0 | 44.43% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240809P00160000 | 2024-07-01 2:39PM EDT | 160.00 | 0.60 | 0.38 | 0.50 | 0.00 | - | 1 | 0 | 45.26% |
| QCOM240809P00165000 | 2024-07-02 1:46PM EDT | 165.00 | 0.90 | 0.56 | 0.71 | 0.00 | - | 3 | 0 | 43.63% |
| QCOM240809P00170000 | 2024-07-03 11:15AM EDT | 170.00 | 0.97 | 0.90 | 1.02 | -0.41 | -29.71% | 10 | 0 | 42.19% |
| QCOM240809P00175000 | 2024-07-03 11:15AM EDT | 175.00 | 1.44 | 1.37 | 1.55 | -0.53 | -26.90% | 10 | 0 | 41.60% |
| QCOM240809P00180000 | 2024-07-03 11:22AM EDT | 180.00 | 2.12 | 2.06 | 2.25 | -0.63 | -22.91% | 5 | 45 | 40.82% |
| QCOM240809P00185000 | 2024-07-03 11:22AM EDT | 185.00 | 3.08 | 3.00 | 3.25 | -0.85 | -21.63% | 5 | 0 | 40.37% |
| QCOM240809P00190000 | 2024-07-03 12:41PM EDT | 190.00 | 4.35 | 4.35 | 4.60 | -1.33 | -23.42% | 3 | 7 | 40.14% |
| QCOM240809P00195000 | 2024-07-03 12:59PM EDT | 195.00 | 6.20 | 5.95 | 6.30 | -1.61 | -20.61% | 11 | 0 | 39.91% |
| QCOM240809P00200000 | 2024-07-03 12:59PM EDT | 200.00 | 8.28 | 8.05 | 8.35 | -2.57 | -23.69% | 13 | 0 | 39.58% |
| QCOM240809P00210000 | 2024-07-02 10:14AM EDT | 210.00 | 16.69 | 13.30 | 13.70 | 0.00 | - | 1 | 0 | 39.27% |
| QCOM240809P00215000 | 2024-07-01 3:02PM EDT | 215.00 | 19.32 | 16.45 | 16.90 | 0.00 | - | 8 | 0 | 38.98% |
© 2024 Yahoo. All rights reserved.