Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,351.91 -1,239.54 (-2.01%) CMC Crypto 200
1,257.76 -26.07 (-2.03%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240712C00180000 | 2024-06-24 3:35PM EDT | 180.00 | 24.70 | 18.95 | 22.00 | 0.00 | - | 1 | 33 | 64.09% |
| QCOM240712C00185000 | 2024-06-26 12:38PM EDT | 185.00 | 15.55 | 14.55 | 17.50 | +1.97 | +14.51% | 8 | 36 | 57.47% |
| QCOM240712C00190000 | 2024-06-28 3:00PM EDT | 190.00 | 11.10 | 10.25 | 13.15 | +3.10 | +38.75% | 12 | 41 | 50.71% |
| QCOM240712C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 7.37 | 6.30 | 7.50 | +2.42 | +48.89% | 351 | 397 | 33.40% |
| QCOM240712C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 4.65 | 4.00 | 4.75 | +1.60 | +52.46% | 507 | 449 | 33.02% |
| QCOM240712C00205000 | 2024-06-28 3:50PM EDT | 205.00 | 2.74 | 2.66 | 2.94 | +1.19 | +76.77% | 1,575 | 1,081 | 33.91% |
| QCOM240712C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 1.52 | 1.47 | 1.56 | +0.61 | +67.03% | 244 | 544 | 33.20% |
| QCOM240712C00215000 | 2024-06-28 3:31PM EDT | 215.00 | 0.80 | 0.80 | 1.30 | +0.24 | +42.86% | 413 | 453 | 38.84% |
| QCOM240712C00220000 | 2024-06-28 3:42PM EDT | 220.00 | 0.51 | 0.46 | 0.51 | +0.21 | +70.00% | 173 | 752 | 35.69% |
| QCOM240712C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.31 | 0.28 | 0.32 | +0.11 | +55.00% | 279 | 735 | 37.65% |
| QCOM240712C00230000 | 2024-06-28 3:22PM EDT | 230.00 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 63 | 1,344 | 40.04% |
| QCOM240712C00235000 | 2024-06-28 12:23PM EDT | 235.00 | 0.18 | 0.12 | 0.17 | +0.08 | +80.00% | 64 | 336 | 42.97% |
| QCOM240712C00240000 | 2024-06-28 3:30PM EDT | 240.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 14 | 637 | 45.02% |
| QCOM240712C00245000 | 2024-06-28 12:16PM EDT | 245.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 19 | 44 | 47.95% |
| QCOM240712C00250000 | 2024-06-28 3:48PM EDT | 250.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 14 | 545 | 50.39% |
| QCOM240712C00255000 | 2024-06-26 1:24PM EDT | 255.00 | 0.04 | 0.03 | 0.30 | 0.00 | - | 1 | 14 | 59.77% |
| QCOM240712C00260000 | 2024-06-28 10:27AM EDT | 260.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 43 | 168 | 52.34% |
| QCOM240712C00265000 | 2024-06-27 3:49PM EDT | 265.00 | 0.01 | 0.01 | 2.01 | 0.00 | - | 1 | 10 | 92.29% |
| QCOM240712C00270000 | 2024-06-24 2:47PM EDT | 270.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 22 | 63 | 64.26% |
| QCOM240712C00275000 | 2024-06-20 10:42AM EDT | 275.00 | 0.12 | 0.00 | 1.48 | 0.00 | - | 1 | 1 | 95.21% |
| QCOM240712C00280000 | 2024-06-20 12:16PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 14 | 80.27% |
| QCOM240712C00285000 | 2024-06-20 9:30AM EDT | 285.00 | 0.13 | 0.01 | 1.27 | 0.00 | - | - | 11 | 100.68% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240712P00110000 | 2024-06-27 1:45PM EDT | 110.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 183.01% |
| QCOM240712P00165000 | 2024-06-28 11:30AM EDT | 165.00 | 0.05 | 0.03 | 0.33 | -0.04 | -44.44% | 32 | 15 | 55.42% |
| QCOM240712P00170000 | 2024-06-28 9:54AM EDT | 170.00 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 16 | 75 | 39.16% |
| QCOM240712P00175000 | 2024-06-28 11:31AM EDT | 175.00 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 60 | 106 | 35.55% |
| QCOM240712P00180000 | 2024-06-28 12:17PM EDT | 180.00 | 0.29 | 0.28 | 0.32 | -0.23 | -44.23% | 10 | 124 | 33.30% |
| QCOM240712P00185000 | 2024-06-28 3:56PM EDT | 185.00 | 0.66 | 0.63 | 0.89 | -0.71 | -51.82% | 40 | 199 | 34.35% |
| QCOM240712P00190000 | 2024-06-28 3:56PM EDT | 190.00 | 1.35 | 1.38 | 1.50 | -0.93 | -40.79% | 118 | 556 | 31.20% |
| QCOM240712P00195000 | 2024-06-28 3:50PM EDT | 195.00 | 2.76 | 2.77 | 4.70 | -1.45 | -34.44% | 120 | 337 | 42.75% |
| QCOM240712P00200000 | 2024-06-28 3:50PM EDT | 200.00 | 4.95 | 4.95 | 5.20 | -2.80 | -36.13% | 228 | 219 | 30.65% |
| QCOM240712P00205000 | 2024-06-28 2:31PM EDT | 205.00 | 8.00 | 8.00 | 8.30 | -3.72 | -31.74% | 52 | 321 | 30.69% |
| QCOM240712P00210000 | 2024-06-28 3:54PM EDT | 210.00 | 11.98 | 11.40 | 12.40 | -2.62 | -17.95% | 24 | 558 | 33.37% |
| QCOM240712P00215000 | 2024-06-28 12:17PM EDT | 215.00 | 16.50 | 14.70 | 17.25 | -1.83 | -9.98% | 22 | 138 | 40.16% |
| QCOM240712P00220000 | 2024-06-28 12:16PM EDT | 220.00 | 20.74 | 19.65 | 23.05 | -4.29 | -17.14% | 30 | 72 | 55.58% |
| QCOM240712P00225000 | 2024-06-27 3:51PM EDT | 225.00 | 30.15 | 23.80 | 28.10 | 0.00 | - | 7 | 1 | 63.55% |
| QCOM240712P00230000 | 2024-06-28 3:31PM EDT | 230.00 | 31.10 | 29.10 | 32.95 | +4.06 | +15.01% | 1 | 0 | 69.07% |
| QCOM240712P00235000 | 2024-06-27 11:55AM EDT | 235.00 | 40.48 | 33.75 | 37.80 | 0.00 | - | 1 | 0 | 74.02% |
| QCOM240712P00240000 | 2024-06-21 1:36PM EDT | 240.00 | 27.23 | 38.75 | 42.80 | 0.00 | - | 1 | 0 | 80.27% |
| QCOM240712P00245000 | 2024-06-17 3:43PM EDT | 245.00 | 24.50 | 43.75 | 48.05 | 0.00 | - | - | 0 | 89.26% |
© 2024 Yahoo. All rights reserved.