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
60,317.61 -1,257.60 (-2.04%) CMC Crypto 200
1,257.89 -25.94 (-2.02%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726C00150000 | 2024-06-25 9:39AM EDT | 150.00 | 51.00 | 48.00 | 52.00 | 0.00 | - | 1 | 2 | 65.97% |
| QCOM240726C00165000 | 2024-06-27 9:36AM EDT | 165.00 | 33.85 | 32.90 | 37.20 | 0.00 | - | 1 | 4 | 69.47% |
| QCOM240726C00180000 | 2024-06-28 3:10PM EDT | 180.00 | 21.20 | 19.45 | 23.25 | +4.02 | +23.40% | 11 | 22 | 53.21% |
| QCOM240726C00185000 | 2024-06-28 12:54PM EDT | 185.00 | 17.55 | 15.10 | 18.60 | +3.80 | +27.64% | 37 | 11 | 46.89% |
| QCOM240726C00190000 | 2024-06-28 2:43PM EDT | 190.00 | 13.40 | 12.15 | 15.05 | +3.85 | +40.31% | 73 | 21 | 45.53% |
| QCOM240726C00195000 | 2024-06-28 3:35PM EDT | 195.00 | 9.38 | 9.45 | 9.75 | +1.88 | +25.07% | 114 | 73 | 34.33% |
| QCOM240726C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 6.92 | 6.75 | 7.10 | +2.02 | +41.22% | 395 | 426 | 34.03% |
| QCOM240726C00205000 | 2024-06-28 3:54PM EDT | 205.00 | 4.75 | 4.65 | 5.00 | +1.40 | +41.79% | 247 | 296 | 33.85% |
| QCOM240726C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 3.34 | 3.20 | 3.35 | +1.09 | +48.44% | 349 | 324 | 33.46% |
| QCOM240726C00215000 | 2024-06-28 3:55PM EDT | 215.00 | 2.27 | 2.05 | 2.31 | +0.82 | +56.55% | 67 | 203 | 34.09% |
| QCOM240726C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 1.45 | 1.34 | 1.50 | +0.51 | +54.26% | 163 | 489 | 34.19% |
| QCOM240726C00225000 | 2024-06-28 3:53PM EDT | 225.00 | 0.94 | 0.51 | 1.04 | +0.36 | +62.07% | 46 | 587 | 35.18% |
| QCOM240726C00230000 | 2024-06-28 3:31PM EDT | 230.00 | 0.63 | 0.60 | 0.73 | +0.21 | +50.00% | 447 | 300 | 36.23% |
| QCOM240726C00235000 | 2024-06-28 12:08PM EDT | 235.00 | 0.45 | 0.40 | 0.47 | +0.15 | +50.00% | 12 | 177 | 36.55% |
| QCOM240726C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.31 | 0.25 | 0.38 | +0.11 | +55.00% | 7 | 140 | 38.53% |
| QCOM240726C00245000 | 2024-06-28 10:57AM EDT | 245.00 | 0.28 | 0.17 | 0.30 | +0.15 | +115.38% | 3 | 60 | 40.19% |
| QCOM240726C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 0.25 | 0.13 | 0.24 | +0.12 | +92.31% | 24 | 2,595 | 41.75% |
| QCOM240726C00255000 | 2024-06-28 12:27PM EDT | 255.00 | 0.15 | 0.07 | 0.22 | +0.06 | +66.67% | 7 | 35 | 44.14% |
| QCOM240726C00260000 | 2024-06-26 11:43AM EDT | 260.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 1 | 180 | 45.95% |
| QCOM240726C00265000 | 2024-06-26 11:43AM EDT | 265.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 1 | 11 | 47.46% |
| QCOM240726C00270000 | 2024-06-21 11:32AM EDT | 270.00 | 0.12 | 0.01 | 0.15 | +0.03 | +33.33% | 1 | 11 | 49.61% |
| QCOM240726C00275000 | 2024-06-21 3:30PM EDT | 275.00 | 0.15 | 0.01 | 2.19 | 0.00 | - | 120 | 66 | 72.90% |
| QCOM240726C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 32 | 57.03% |
| QCOM240726C00285000 | 2024-06-20 10:11AM EDT | 285.00 | 0.20 | 0.00 | 2.18 | 0.00 | - | - | 6 | 78.81% |
| QCOM240726C00290000 | 2024-06-20 10:22AM EDT | 290.00 | 0.30 | 0.00 | 2.17 | 0.00 | - | - | 20 | 81.62% |
| QCOM240726C00295000 | 2024-06-21 11:33AM EDT | 295.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 5 | 5 | 84.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726P00140000 | 2024-06-26 3:00PM EDT | 140.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 83.69% |
| QCOM240726P00160000 | 2024-06-28 9:34AM EDT | 160.00 | 0.16 | 0.05 | 0.20 | -0.02 | -11.11% | 10 | 21 | 40.72% |
| QCOM240726P00165000 | 2024-06-28 11:00AM EDT | 165.00 | 0.21 | 0.12 | 0.27 | -0.06 | -22.22% | 26 | 50 | 37.74% |
| QCOM240726P00170000 | 2024-06-28 3:31PM EDT | 170.00 | 0.31 | 0.25 | 0.37 | -0.14 | -31.11% | 125 | 94 | 34.77% |
| QCOM240726P00175000 | 2024-06-28 3:31PM EDT | 175.00 | 0.57 | 0.54 | 0.62 | -0.31 | -35.23% | 17 | 46 | 33.23% |
| QCOM240726P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 1.02 | 0.96 | 1.06 | -0.54 | -34.62% | 44 | 156 | 32.03% |
| QCOM240726P00185000 | 2024-06-28 3:31PM EDT | 185.00 | 1.76 | 1.66 | 1.89 | -0.86 | -32.82% | 53 | 182 | 31.75% |
| QCOM240726P00190000 | 2024-06-28 3:55PM EDT | 190.00 | 2.85 | 2.85 | 3.10 | -1.23 | -30.15% | 95 | 282 | 31.25% |
| QCOM240726P00195000 | 2024-06-28 3:31PM EDT | 195.00 | 4.50 | 4.55 | 4.75 | -1.60 | -26.23% | 65 | 213 | 30.46% |
| QCOM240726P00200000 | 2024-06-28 3:46PM EDT | 200.00 | 6.83 | 6.80 | 7.15 | -2.47 | -26.56% | 137 | 225 | 30.54% |
| QCOM240726P00205000 | 2024-06-28 10:20AM EDT | 205.00 | 7.80 | 9.75 | 10.10 | -5.05 | -39.30% | 18 | 72 | 30.46% |
| QCOM240726P00210000 | 2024-06-28 11:20AM EDT | 210.00 | 13.53 | 12.40 | 14.35 | -3.02 | -18.25% | 3 | 97 | 34.40% |
| QCOM240726P00215000 | 2024-06-28 11:20AM EDT | 215.00 | 17.50 | 16.25 | 19.20 | -2.92 | -14.30% | 7 | 100 | 40.28% |
| QCOM240726P00220000 | 2024-06-27 1:36PM EDT | 220.00 | 19.15 | 21.00 | 22.30 | -6.29 | -24.72% | 15 | 40 | 34.06% |
| QCOM240726P00225000 | 2024-06-25 9:30AM EDT | 225.00 | 22.84 | 24.00 | 28.20 | 0.00 | - | 1 | 12 | 45.63% |
| QCOM240726P00230000 | 2024-06-27 12:59PM EDT | 230.00 | 35.50 | 28.65 | 33.30 | 0.00 | - | 1 | 1 | 51.38% |
| QCOM240726P00235000 | 2024-06-25 9:30AM EDT | 235.00 | 32.21 | 33.70 | 38.00 | 0.00 | - | 1 | 0 | 53.93% |
| QCOM240726P00240000 | 2024-06-25 9:30AM EDT | 240.00 | 37.64 | 38.65 | 42.90 | 0.00 | - | 1 | 0 | 57.59% |
| QCOM240726P00245000 | 2024-06-20 3:06PM EDT | 245.00 | 31.72 | 43.55 | 47.80 | 0.00 | - | - | 1 | 61.00% |
| QCOM240726P00250000 | 2024-06-20 12:24PM EDT | 250.00 | 35.28 | 48.65 | 52.90 | 0.00 | - | - | 0 | 65.95% |
| QCOM240726P00265000 | 2024-06-20 9:33AM EDT | 265.00 | 40.56 | 63.65 | 67.90 | 0.00 | - | - | 0 | 77.36% |
© 2024 Yahoo. All rights reserved.