QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220701C00080000 | 2022-06-27 12:19PM EDT | 80.00 | 49.15 | 42.50 | 44.35 | 0.00 | - | 1 | 1 | 550.78% |
| QCOM220701C00090000 | 2022-06-27 12:10PM EDT | 90.00 | 39.02 | 32.60 | 34.30 | 0.00 | - | 2 | 3 | 419.53% |
| QCOM220701C00095000 | 2022-06-28 11:29AM EDT | 95.00 | 32.95 | 28.00 | 29.30 | 0.00 | - | 1 | 1 | 250.78% |
| QCOM220701C00097000 | 2022-06-29 10:25AM EDT | 97.00 | 31.30 | 25.90 | 27.00 | 0.00 | - | 4 | 0 | 301.56% |
| QCOM220701C00100000 | 2022-07-01 10:48AM EDT | 100.00 | 22.91 | 22.95 | 24.50 | -5.84 | -20.31% | 10 | 22 | 226.17% |
| QCOM220701C00101000 | 2022-06-29 3:33PM EDT | 101.00 | 29.20 | 22.20 | 23.05 | 0.00 | - | 24 | 25 | 192.19% |
| QCOM220701C00104000 | 2022-06-29 11:35AM EDT | 104.00 | 25.45 | 19.30 | 19.75 | 0.00 | - | 10 | 13 | 195.31% |
| QCOM220701C00105000 | 2022-07-01 10:51AM EDT | 105.00 | 17.65 | 18.15 | 19.05 | -6.75 | -27.66% | 1 | 25 | 152.34% |
| QCOM220701C00107000 | 2022-06-30 9:39AM EDT | 107.00 | 20.00 | 16.20 | 16.85 | 0.00 | - | 2 | 0 | 182.62% |
| QCOM220701C00108000 | 2022-06-30 2:41PM EDT | 108.00 | 20.75 | 15.25 | 15.80 | 0.00 | - | 1 | 32 | 166.80% |
| QCOM220701C00109000 | 2022-06-30 2:43PM EDT | 109.00 | 19.40 | 14.25 | 14.85 | 0.00 | - | 1 | 14 | 101.56% |
| QCOM220701C00110000 | 2022-06-30 9:59AM EDT | 110.00 | 16.00 | 13.25 | 13.70 | 0.00 | - | 1 | 69 | 134.38% |
| QCOM220701C00111000 | 2022-07-01 12:01PM EDT | 111.00 | 11.20 | 12.30 | 12.75 | -6.85 | -37.95% | 5 | 38 | 133.01% |
| QCOM220701C00112000 | 2022-07-01 11:59AM EDT | 112.00 | 10.25 | 11.20 | 11.75 | -3.90 | -27.56% | 2 | 15 | 124.22% |
| QCOM220701C00113000 | 2022-07-01 9:37AM EDT | 113.00 | 13.10 | 10.25 | 10.70 | -3.00 | -18.63% | 1 | 25 | 108.79% |
| QCOM220701C00114000 | 2022-06-29 12:44PM EDT | 114.00 | 14.95 | 9.25 | 9.75 | 0.00 | - | 11 | 19 | 106.25% |
| QCOM220701C00115000 | 2022-06-30 2:52PM EDT | 115.00 | 13.40 | 8.30 | 8.80 | 0.00 | - | 15 | 106 | 62.50% |
| QCOM220701C00116000 | 2022-07-01 10:11AM EDT | 116.00 | 6.80 | 7.35 | 7.70 | -5.85 | -46.25% | 6 | 0 | 82.81% |
| QCOM220701C00117000 | 2022-07-01 3:59PM EDT | 117.00 | 6.45 | 6.30 | 6.70 | -6.05 | -48.40% | 30 | 83 | 74.02% |
| QCOM220701C00118000 | 2022-06-30 3:42PM EDT | 118.00 | 9.90 | 5.25 | 5.70 | 0.00 | - | 8 | 59 | 65.04% |
| QCOM220701C00119000 | 2022-07-01 3:50PM EDT | 119.00 | 5.15 | 4.20 | 4.70 | -4.38 | -45.96% | 2 | 82 | 55.86% |
| QCOM220701C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 3.48 | 3.35 | 3.70 | -5.27 | -60.23% | 57 | 253 | 46.48% |
| QCOM220701C00121000 | 2022-07-01 3:13PM EDT | 121.00 | 2.76 | 2.22 | 2.90 | -4.79 | -63.44% | 128 | 238 | 48.83% |
| QCOM220701C00122000 | 2022-07-01 3:51PM EDT | 122.00 | 1.73 | 1.27 | 1.88 | -5.57 | -76.30% | 969 | 436 | 35.84% |
| QCOM220701C00123000 | 2022-07-01 3:55PM EDT | 123.00 | 0.49 | 0.28 | 0.71 | -4.46 | -90.10% | 3,387 | 300 | 15.14% |
| QCOM220701C00124000 | 2022-07-01 3:57PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -6.07 | -99.84% | 2,531 | 550 | 7.33% |
| QCOM220701C00125000 | 2022-07-01 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -2.94 | -99.66% | 1,577 | 616 | 12.11% |
| QCOM220701C00126000 | 2022-07-01 3:28PM EDT | 126.00 | 0.02 | 0.00 | 0.01 | -2.14 | -99.07% | 1,094 | 411 | 18.75% |
| QCOM220701C00127000 | 2022-07-01 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -1.76 | -99.44% | 333 | 826 | 25.00% |
| QCOM220701C00128000 | 2022-07-01 3:41PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -1.34 | -99.26% | 214 | 757 | 34.38% |
| QCOM220701C00129000 | 2022-07-01 3:42PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | -0.89 | -98.89% | 201 | 1,012 | 40.63% |
| QCOM220701C00130000 | 2022-07-01 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1,059 | 2,526 | 42.19% |
| QCOM220701C00131000 | 2022-07-01 3:34PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 127 | 1,803 | 47.66% |
| QCOM220701C00132000 | 2022-07-01 3:47PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 138 | 0 | 53.13% |
| QCOM220701C00133000 | 2022-07-01 2:04PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 237 | 1,197 | 53.13% |
| QCOM220701C00134000 | 2022-07-01 3:00PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 122 | 1,296 | 59.38% |
| QCOM220701C00135000 | 2022-07-01 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 86 | 0 | 62.50% |
| QCOM220701C00136000 | 2022-07-01 2:53PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 123 | 0 | 68.75% |
| QCOM220701C00137000 | 2022-07-01 11:40AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 787 | 71.88% |
| QCOM220701C00138000 | 2022-07-01 3:42PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 630 | 78.13% |
| QCOM220701C00139000 | 2022-07-01 12:51PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 631 | 81.25% |
| QCOM220701C00140000 | 2022-07-01 2:22PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,495 | 87.50% |
| QCOM220701C00141000 | 2022-06-30 3:50PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 494 | 90.63% |
| QCOM220701C00142000 | 2022-07-01 3:20PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 0 | 93.75% |
| QCOM220701C00143000 | 2022-06-30 9:40AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 98.44% |
| QCOM220701C00144000 | 2022-06-30 3:18PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 206 | 103.13% |
| QCOM220701C00145000 | 2022-07-01 1:04PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,307 | 106.25% |
| QCOM220701C00146000 | 2022-07-01 2:19PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 112.50% |
| QCOM220701C00150000 | 2022-07-01 11:03AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 904 | 128.13% |
| QCOM220701C00152500 | 2022-06-30 1:40PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 126 | 226 | 137.50% |
| QCOM220701C00155000 | 2022-07-01 11:41AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 444 | 146.88% |
| QCOM220701C00157500 | 2022-06-28 3:49PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 0 | 156.25% |
| QCOM220701C00160000 | 2022-07-01 1:38PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 754 | 165.63% |
| QCOM220701C00165000 | 2022-06-29 10:40AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 608 | 181.25% |
| QCOM220701C00170000 | 2022-06-28 2:44PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 505 | 200.00% |
| QCOM220701C00175000 | 2022-06-15 9:36AM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 240.63% |
| QCOM220701C00180000 | 2022-06-28 1:48PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 231.25% |
| QCOM220701C00185000 | 2022-06-28 12:34PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 262.50% |
| QCOM220701C00190000 | 2022-06-28 12:27PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 201 | 262.50% |
| QCOM220701C00200000 | 2022-06-28 12:25PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 318.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220701P00070000 | 2022-06-16 10:15AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 387.50% |
| QCOM220701P00080000 | 2022-06-22 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 32 | 303.13% |
| QCOM220701P00085000 | 2022-06-27 9:51AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 265.63% |
| QCOM220701P00090000 | 2022-06-23 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 487 | 206.25% |
| QCOM220701P00095000 | 2022-07-01 11:38AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 617 | 168.75% |
| QCOM220701P00097000 | 2022-06-23 10:28AM EDT | 97.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 159.38% |
| QCOM220701P00098000 | 2022-06-23 1:53PM EDT | 98.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 171.88% |
| QCOM220701P00099000 | 2022-06-24 3:54PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 164.06% |
| QCOM220701P00100000 | 2022-07-01 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 591 | 140.63% |
| QCOM220701P00101000 | 2022-06-24 10:09AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 134.38% |
| QCOM220701P00102000 | 2022-06-30 12:04PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 128.13% |
| QCOM220701P00103000 | 2022-06-28 10:27AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 121.88% |
| QCOM220701P00104000 | 2022-06-24 3:55PM EDT | 104.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 118.75% |
| QCOM220701P00105000 | 2022-06-30 3:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 112.50% |
| QCOM220701P00106000 | 2022-06-29 11:07AM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 189 | 117.19% |
| QCOM220701P00107000 | 2022-07-01 2:59PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 57 | 110.94% |
| QCOM220701P00108000 | 2022-06-30 11:57AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 93.75% |
| QCOM220701P00109000 | 2022-06-29 11:32AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 87.50% |
| QCOM220701P00110000 | 2022-07-01 3:40PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 546 | 81.25% |
| QCOM220701P00111000 | 2022-07-01 10:47AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 189 | 81.25% |
| QCOM220701P00112000 | 2022-07-01 10:26AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 344 | 68.75% |
| QCOM220701P00113000 | 2022-07-01 3:09PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 64.06% |
| QCOM220701P00114000 | 2022-06-30 2:28PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 165 | 63.28% |
| QCOM220701P00115000 | 2022-07-01 10:55AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 265 | 489 | 57.81% |
| QCOM220701P00116000 | 2022-07-01 10:27AM EDT | 116.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 385 | 51.56% |
| QCOM220701P00117000 | 2022-07-01 11:11AM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 189 | 49.22% |
| QCOM220701P00118000 | 2022-07-01 2:47PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 993 | 0 | 45.31% |
| QCOM220701P00119000 | 2022-07-01 11:09AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 6 | 0 | 32.81% |
| QCOM220701P00120000 | 2022-07-01 3:33PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,648 | 3,472 | 25.78% |
| QCOM220701P00121000 | 2022-07-01 3:55PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 699 | 305 | 19.53% |
| QCOM220701P00122000 | 2022-07-01 3:59PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 1,844 | 0 | 14.45% |
| QCOM220701P00123000 | 2022-07-01 3:58PM EDT | 123.00 | 0.02 | 0.02 | 0.03 | -0.26 | -92.86% | 1,758 | 324 | 7.23% |
| QCOM220701P00124000 | 2022-07-01 3:59PM EDT | 124.00 | 0.65 | 0.35 | 0.71 | +0.18 | +38.30% | 690 | 464 | 16.85% |
| QCOM220701P00125000 | 2022-07-01 3:58PM EDT | 125.00 | 1.70 | 1.40 | 1.68 | +0.97 | +132.88% | 1,616 | 1,640 | 27.64% |
| QCOM220701P00126000 | 2022-07-01 3:42PM EDT | 126.00 | 2.15 | 2.09 | 2.77 | +1.17 | +119.39% | 300 | 670 | 43.36% |
| QCOM220701P00127000 | 2022-07-01 3:32PM EDT | 127.00 | 3.33 | 2.98 | 3.70 | +1.83 | +122.00% | 177 | 521 | 49.02% |
| QCOM220701P00128000 | 2022-07-01 3:53PM EDT | 128.00 | 4.75 | 4.30 | 4.75 | +2.84 | +148.69% | 178 | 0 | 61.82% |
| QCOM220701P00129000 | 2022-07-01 3:49PM EDT | 129.00 | 5.00 | 4.90 | 5.70 | +2.53 | +102.43% | 60 | 333 | 66.99% |
| QCOM220701P00130000 | 2022-07-01 3:56PM EDT | 130.00 | 6.60 | 6.25 | 6.70 | +3.25 | +97.01% | 378 | 948 | 75.39% |
| QCOM220701P00131000 | 2022-07-01 3:07PM EDT | 131.00 | 7.35 | 7.25 | 7.90 | +4.23 | +135.58% | 336 | 431 | 69.53% |
| QCOM220701P00132000 | 2022-07-01 2:41PM EDT | 132.00 | 8.14 | 8.30 | 8.70 | +3.24 | +66.12% | 23 | 504 | 61.72% |
| QCOM220701P00133000 | 2022-07-01 3:08PM EDT | 133.00 | 9.35 | 9.30 | 10.00 | +4.55 | +94.79% | 8 | 302 | 93.55% |
| QCOM220701P00134000 | 2022-07-01 12:05PM EDT | 134.00 | 11.70 | 10.30 | 10.75 | +4.95 | +73.33% | 1 | 346 | 80.47% |
| QCOM220701P00135000 | 2022-07-01 2:51PM EDT | 135.00 | 11.11 | 11.30 | 11.85 | +2.96 | +36.32% | 21 | 0 | 96.88% |
| QCOM220701P00136000 | 2022-07-01 10:47AM EDT | 136.00 | 13.00 | 12.25 | 12.70 | +5.55 | +74.50% | 3 | 61 | 68.75% |
| QCOM220701P00137000 | 2022-06-30 12:36PM EDT | 137.00 | 11.62 | 13.25 | 13.80 | +4.07 | +53.91% | 1 | 70 | 98.44% |
| QCOM220701P00138000 | 2022-07-01 11:53AM EDT | 138.00 | 15.55 | 14.20 | 15.30 | +5.75 | +58.67% | 3 | 47 | 140.82% |
| QCOM220701P00139000 | 2022-07-01 10:47AM EDT | 139.00 | 16.05 | 15.00 | 15.85 | +6.15 | +62.12% | 1 | 13 | 158.59% |
| QCOM220701P00140000 | 2022-07-01 1:53PM EDT | 140.00 | 17.07 | 16.30 | 16.70 | +5.97 | +53.78% | 34 | 159 | 106.25% |
| QCOM220701P00141000 | 2022-06-30 11:26AM EDT | 141.00 | 11.30 | 17.25 | 17.85 | 0.00 | - | 3 | 30 | 128.13% |
| QCOM220701P00142000 | 2022-07-01 11:06AM EDT | 142.00 | 19.10 | 17.05 | 18.80 | +6.07 | +46.58% | 2 | 43 | 174.02% |
| QCOM220701P00143000 | 2022-06-30 3:53PM EDT | 143.00 | 15.75 | 19.25 | 19.75 | 0.00 | - | 8 | 13 | 121.09% |
| QCOM220701P00144000 | 2022-07-01 3:16PM EDT | 144.00 | 20.25 | 20.25 | 20.70 | +4.10 | +25.39% | 4 | 2 | 103.13% |
| QCOM220701P00145000 | 2022-07-01 2:20PM EDT | 145.00 | 21.77 | 21.20 | 21.75 | +5.42 | +33.15% | 3 | 34 | 106.25% |
| QCOM220701P00146000 | 2022-06-30 1:32PM EDT | 146.00 | 16.70 | 22.10 | 22.90 | 0.00 | - | 5 | 11 | 135.94% |
| QCOM220701P00150000 | 2022-07-01 3:17PM EDT | 150.00 | 26.30 | 25.25 | 27.30 | +8.80 | +50.29% | 2 | 0 | 277.44% |
| QCOM220701P00155000 | 2022-06-28 1:29PM EDT | 155.00 | 20.95 | 29.95 | 32.90 | 0.00 | - | 9 | 0 | 358.89% |
| QCOM220701P00160000 | 2022-06-30 1:04PM EDT | 160.00 | 30.50 | 35.90 | 37.15 | 0.00 | - | 2 | 0 | 213.28% |
| QCOM220701P00165000 | 2022-06-29 3:16PM EDT | 165.00 | 35.05 | 41.00 | 42.10 | 0.00 | - | 13 | 0 | 246.88% |
| QCOM220701P00170000 | 2022-06-30 3:53PM EDT | 170.00 | 42.80 | 45.80 | 47.15 | 0.00 | - | 2 | 0 | 200.00% |
| QCOM220701P00180000 | 2022-05-23 11:25AM EDT | 180.00 | 50.14 | 58.05 | 58.70 | 0.00 | - | 2 | 0 | 549.71% |
© 2022 Yahoo. All rights reserved.
