QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220128C00125000 | 2022-01-25 12:01PM EST | 125.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QCOM220128C00130000 | 2022-01-26 12:49PM EST | 130.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QCOM220128C00133000 | 2022-01-25 3:36PM EST | 133.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QCOM220128C00135000 | 2022-01-24 2:12PM EST | 135.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 29 | 26 | 0.00% |
| QCOM220128C00136000 | 2022-01-25 3:35PM EST | 136.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QCOM220128C00138000 | 2022-01-26 3:27PM EST | 138.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| QCOM220128C00140000 | 2022-01-26 12:17PM EST | 140.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QCOM220128C00141000 | 2022-01-26 2:46PM EST | 141.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| QCOM220128C00143000 | 2022-01-25 1:43PM EST | 143.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM220128C00144000 | 2022-01-26 3:00PM EST | 144.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM220128C00145000 | 2022-01-25 3:05PM EST | 145.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QCOM220128C00147000 | 2022-01-26 3:54PM EST | 147.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QCOM220128C00148000 | 2022-01-25 3:25PM EST | 148.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QCOM220128C00149000 | 2022-01-25 1:10PM EST | 149.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM220128C00150000 | 2022-01-26 2:03PM EST | 150.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| QCOM220128C00152500 | 2022-01-24 2:45PM EST | 152.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| QCOM220128C00155000 | 2022-01-25 1:20PM EST | 155.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| QCOM220128C00157500 | 2022-01-26 3:52PM EST | 157.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 0.00% |
| QCOM220128C00160000 | 2022-01-26 3:55PM EST | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 415 | 227 | 0.00% |
| QCOM220128C00162500 | 2022-01-26 3:09PM EST | 162.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 66 | 185 | 0.00% |
| QCOM220128C00165000 | 2022-01-26 3:57PM EST | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 644 | 703 | 0.00% |
| QCOM220128C00167500 | 2022-01-26 3:59PM EST | 167.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 386 | 796 | 1.56% |
| QCOM220128C00170000 | 2022-01-26 3:58PM EST | 170.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4,041 | 1,857 | 6.25% |
| QCOM220128C00172500 | 2022-01-26 3:59PM EST | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,600 | 1,703 | 12.50% |
| QCOM220128C00175000 | 2022-01-26 3:59PM EST | 175.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,047 | 2,205 | 12.50% |
| QCOM220128C00177500 | 2022-01-26 3:41PM EST | 177.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 951 | 1,278 | 25.00% |
| QCOM220128C00180000 | 2022-01-26 3:54PM EST | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,268 | 1,895 | 25.00% |
| QCOM220128C00182500 | 2022-01-26 3:59PM EST | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 964 | 1,153 | 25.00% |
| QCOM220128C00185000 | 2022-01-26 3:54PM EST | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,410 | 1,943 | 25.00% |
| QCOM220128C00187500 | 2022-01-26 3:59PM EST | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 1,063 | 25.00% |
| QCOM220128C00190000 | 2022-01-26 3:47PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 1,498 | 50.00% |
| QCOM220128C00192500 | 2022-01-26 2:15PM EST | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 908 | 50.00% |
| QCOM220128C00195000 | 2022-01-26 2:44PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,295 | 50.00% |
| QCOM220128C00197500 | 2022-01-26 2:00PM EST | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 789 | 50.00% |
| QCOM220128C00200000 | 2022-01-26 3:47PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 1,489 | 50.00% |
| QCOM220128C00202500 | 2022-01-26 1:54PM EST | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 50.00% |
| QCOM220128C00205000 | 2022-01-26 2:26PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 521 | 50.00% |
| QCOM220128C00207500 | 2022-01-26 9:48AM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| QCOM220128C00210000 | 2022-01-25 1:14PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 685 | 50.00% |
| QCOM220128C00215000 | 2022-01-26 1:44PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 50.00% |
| QCOM220128C00220000 | 2022-01-26 11:20AM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 231 | 50.00% |
| QCOM220128C00225000 | 2022-01-24 1:58PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 50.00% |
| QCOM220128C00230000 | 2022-01-26 2:28PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 112 | 50.00% |
| QCOM220128C00235000 | 2022-01-24 10:14AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QCOM220128C00240000 | 2022-01-19 9:34AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QCOM220128C00245000 | 2022-01-20 2:37PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 50.00% |
| QCOM220128C00250000 | 2022-01-20 2:37PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| QCOM220128C00255000 | 2022-01-19 2:36PM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 50.00% |
| QCOM220128C00260000 | 2022-01-25 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220128P00125000 | 2022-01-26 3:22PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 1,087 | 50.00% |
| QCOM220128P00130000 | 2022-01-26 3:27PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 553 | 50.00% |
| QCOM220128P00132000 | 2022-01-26 3:20PM EST | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 50.00% |
| QCOM220128P00133000 | 2022-01-26 3:28PM EST | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| QCOM220128P00134000 | 2022-01-26 3:13PM EST | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| QCOM220128P00135000 | 2022-01-26 3:51PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 615 | 50.00% |
| QCOM220128P00136000 | 2022-01-26 10:52AM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
| QCOM220128P00137000 | 2022-01-26 3:28PM EST | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| QCOM220128P00138000 | 2022-01-26 11:02AM EST | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| QCOM220128P00139000 | 2022-01-26 10:39AM EST | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| QCOM220128P00140000 | 2022-01-26 3:56PM EST | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 257 | 885 | 50.00% |
| QCOM220128P00141000 | 2022-01-26 3:48PM EST | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| QCOM220128P00142000 | 2022-01-26 12:43PM EST | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 204 | 50.00% |
| QCOM220128P00143000 | 2022-01-26 10:40AM EST | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| QCOM220128P00144000 | 2022-01-26 3:44PM EST | 144.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 76 | 90 | 50.00% |
| QCOM220128P00145000 | 2022-01-26 3:48PM EST | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 563 | 1,646 | 50.00% |
| QCOM220128P00146000 | 2022-01-26 11:37AM EST | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| QCOM220128P00147000 | 2022-01-26 2:55PM EST | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| QCOM220128P00148000 | 2022-01-26 3:51PM EST | 148.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 42 | 36 | 50.00% |
| QCOM220128P00149000 | 2022-01-26 3:44PM EST | 149.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 25 | 25.00% |
| QCOM220128P00150000 | 2022-01-26 3:59PM EST | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,094 | 2,432 | 25.00% |
| QCOM220128P00152500 | 2022-01-26 3:48PM EST | 152.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 273 | 486 | 25.00% |
| QCOM220128P00155000 | 2022-01-26 3:59PM EST | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 480 | 960 | 25.00% |
| QCOM220128P00157500 | 2022-01-26 3:55PM EST | 157.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 147 | 340 | 25.00% |
| QCOM220128P00160000 | 2022-01-26 3:59PM EST | 160.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 503 | 1,091 | 12.50% |
| QCOM220128P00162500 | 2022-01-26 3:54PM EST | 162.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 544 | 1,758 | 12.50% |
| QCOM220128P00165000 | 2022-01-26 3:59PM EST | 165.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 940 | 1,588 | 3.13% |
| QCOM220128P00167500 | 2022-01-26 3:58PM EST | 167.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,463 | 1,020 | 0.00% |
| QCOM220128P00170000 | 2022-01-26 3:58PM EST | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 773 | 2,004 | 0.00% |
| QCOM220128P00172500 | 2022-01-26 3:58PM EST | 172.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 919 | 811 | 0.00% |
| QCOM220128P00175000 | 2022-01-26 3:28PM EST | 175.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 91 | 1,019 | 0.00% |
| QCOM220128P00177500 | 2022-01-26 2:53PM EST | 177.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 114 | 473 | 0.00% |
| QCOM220128P00180000 | 2022-01-26 3:12PM EST | 180.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 47 | 467 | 0.00% |
| QCOM220128P00182500 | 2022-01-26 3:46PM EST | 182.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 0.00% |
| QCOM220128P00185000 | 2022-01-26 3:59PM EST | 185.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 19 | 353 | 0.00% |
| QCOM220128P00187500 | 2022-01-26 3:59PM EST | 187.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 0.00% |
| QCOM220128P00190000 | 2022-01-26 3:59PM EST | 190.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 0.00% |
| QCOM220128P00192500 | 2022-01-26 2:02PM EST | 192.50 | 19.82 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| QCOM220128P00195000 | 2022-01-25 2:47PM EST | 195.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| QCOM220128P00197500 | 2022-01-26 2:25PM EST | 197.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QCOM220128P00200000 | 2022-01-25 9:30AM EST | 200.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QCOM220128P00202500 | 2022-01-24 9:32AM EST | 202.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QCOM220128P00205000 | 2022-01-24 2:49PM EST | 205.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1 | 0.00% |
| QCOM220128P00207500 | 2022-01-25 3:28PM EST | 207.50 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220128P00210000 | 2022-01-25 2:16PM EST | 210.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM220128P00215000 | 2022-01-24 9:46AM EST | 215.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM220128P00220000 | 2022-01-24 2:13PM EST | 220.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220128P00225000 | 2022-01-18 9:34AM EST | 225.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220128P00230000 | 2022-01-21 10:33AM EST | 230.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM220128P00240000 | 2022-01-26 3:35PM EST | 240.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM220128P00245000 | 2022-01-18 12:23PM EST | 245.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220128P00250000 | 2022-01-25 1:12PM EST | 250.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM220128P00255000 | 2022-01-24 12:39PM EST | 255.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM220128P00260000 | 2022-01-25 3:21PM EST | 260.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
