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
60,342.61 -1,274.55 (-2.07%) CMC Crypto 200
1,257.82 -26.01 (-2.03%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00165000 | 2024-06-26 1:08PM EDT | 165.00 | 33.50 | 34.00 | 38.20 | 0.00 | - | 2 | 3 | 53.55% |
| QCOM240802C00180000 | 2024-06-25 10:23AM EDT | 180.00 | 25.00 | 21.15 | 24.10 | 0.00 | - | 1 | 53 | 52.11% |
| QCOM240802C00185000 | 2024-06-28 12:20PM EDT | 185.00 | 19.75 | 18.65 | 21.50 | +3.85 | +24.21% | 2 | 5 | 55.79% |
| QCOM240802C00190000 | 2024-06-28 2:43PM EDT | 190.00 | 16.29 | 15.85 | 16.20 | +3.67 | +29.08% | 90 | 72 | 45.83% |
| QCOM240802C00195000 | 2024-06-28 3:50PM EDT | 195.00 | 13.05 | 12.85 | 13.20 | +2.45 | +23.11% | 131 | 60 | 45.14% |
| QCOM240802C00200000 | 2024-06-28 3:46PM EDT | 200.00 | 10.70 | 10.35 | 11.10 | +2.65 | +32.92% | 65 | 285 | 46.70% |
| QCOM240802C00205000 | 2024-06-28 3:31PM EDT | 205.00 | 8.22 | 6.75 | 8.45 | +1.85 | +29.04% | 97 | 479 | 44.57% |
| QCOM240802C00210000 | 2024-06-28 3:02PM EDT | 210.00 | 6.56 | 6.40 | 6.65 | +1.59 | +31.99% | 64 | 280 | 44.52% |
| QCOM240802C00215000 | 2024-06-28 2:53PM EDT | 215.00 | 5.10 | 4.95 | 5.15 | +1.32 | +34.92% | 31 | 229 | 44.42% |
| QCOM240802C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 3.90 | 3.80 | 4.00 | +1.06 | +37.32% | 72 | 196 | 44.65% |
| QCOM240802C00225000 | 2024-06-28 12:59PM EDT | 225.00 | 3.01 | 2.89 | 3.10 | +0.93 | +44.71% | 43 | 1,046 | 45.01% |
| QCOM240802C00230000 | 2024-06-28 3:53PM EDT | 230.00 | 2.31 | 2.20 | 2.35 | +0.73 | +46.20% | 195 | 197 | 45.12% |
| QCOM240802C00235000 | 2024-06-28 3:53PM EDT | 235.00 | 1.77 | 1.70 | 1.80 | +0.58 | +48.74% | 6 | 53 | 45.48% |
| QCOM240802C00240000 | 2024-06-28 12:39PM EDT | 240.00 | 1.30 | 1.27 | 1.38 | +0.49 | +60.49% | 64 | 166 | 45.92% |
| QCOM240802C00245000 | 2024-06-28 2:02PM EDT | 245.00 | 1.05 | 0.98 | 1.07 | +0.36 | +52.17% | 28 | 100 | 46.48% |
| QCOM240802C00250000 | 2024-06-28 1:15PM EDT | 250.00 | 0.82 | 0.75 | 0.83 | +0.36 | +78.26% | 48 | 84 | 47.07% |
| QCOM240802C00255000 | 2024-06-26 11:01AM EDT | 255.00 | 0.45 | 0.58 | 0.65 | 0.00 | - | 25 | 32 | 47.71% |
| QCOM240802C00260000 | 2024-06-27 12:49PM EDT | 260.00 | 0.30 | 0.42 | 0.52 | 0.00 | - | 5 | 235 | 48.51% |
| QCOM240802C00265000 | 2024-06-25 1:40PM EDT | 265.00 | 0.39 | 0.32 | 0.42 | -0.03 | -7.14% | 1 | 7 | 49.34% |
| QCOM240802C00270000 | 2024-06-27 2:13PM EDT | 270.00 | 0.20 | 0.24 | 0.34 | 0.00 | - | 1 | 62 | 50.15% |
| QCOM240802C00275000 | 2024-06-20 12:19PM EDT | 275.00 | 0.95 | 0.22 | 0.28 | 0.00 | - | - | 25 | 50.15% |
| QCOM240802C00280000 | 2024-06-26 3:22PM EDT | 280.00 | 0.18 | 0.14 | 0.23 | 0.00 | - | 2 | 53 | 50.24% |
| QCOM240802C00285000 | 2024-06-27 10:00AM EDT | 285.00 | 0.11 | 0.11 | 0.20 | 0.00 | - | 3 | 60 | 51.17% |
| QCOM240802C00295000 | 2024-06-27 12:13PM EDT | 295.00 | 0.73 | 0.06 | 0.16 | 0.00 | - | 1 | 12 | 52.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00150000 | 2024-06-28 10:51AM EDT | 150.00 | 0.25 | 0.23 | 0.33 | -0.07 | -21.87% | 25 | 44 | 49.41% |
| QCOM240802P00160000 | 2024-06-28 11:03AM EDT | 160.00 | 0.65 | 0.58 | 0.65 | -0.11 | -14.47% | 12 | 57 | 45.51% |
| QCOM240802P00165000 | 2024-06-28 12:38PM EDT | 165.00 | 0.90 | 0.87 | 0.96 | -0.24 | -21.05% | 9 | 54 | 44.21% |
| QCOM240802P00170000 | 2024-06-28 3:23PM EDT | 170.00 | 1.36 | 1.31 | 1.44 | -0.40 | -22.73% | 41 | 134 | 43.34% |
| QCOM240802P00175000 | 2024-06-28 2:20PM EDT | 175.00 | 2.02 | 1.97 | 2.10 | -0.43 | -17.55% | 38 | 132 | 42.43% |
| QCOM240802P00180000 | 2024-06-28 3:46PM EDT | 180.00 | 2.92 | 2.89 | 3.05 | -0.68 | -18.89% | 40 | 245 | 41.88% |
| QCOM240802P00185000 | 2024-06-28 2:16PM EDT | 185.00 | 4.10 | 4.10 | 4.30 | -0.95 | -18.81% | 40 | 108 | 41.35% |
| QCOM240802P00190000 | 2024-06-28 3:32PM EDT | 190.00 | 6.00 | 5.75 | 5.95 | -0.67 | -10.04% | 45 | 333 | 41.09% |
| QCOM240802P00195000 | 2024-06-28 2:46PM EDT | 195.00 | 7.85 | 7.75 | 7.95 | -1.74 | -18.14% | 20 | 149 | 40.69% |
| QCOM240802P00200000 | 2024-06-28 3:13PM EDT | 200.00 | 10.14 | 10.10 | 10.40 | -1.43 | -12.36% | 5 | 409 | 40.53% |
| QCOM240802P00205000 | 2024-06-28 2:23PM EDT | 205.00 | 12.94 | 12.95 | 13.20 | -2.41 | -15.70% | 24 | 135 | 40.17% |
| QCOM240802P00210000 | 2024-06-28 12:21PM EDT | 210.00 | 16.16 | 14.50 | 16.45 | -2.56 | -13.68% | 14 | 97 | 40.14% |
| QCOM240802P00215000 | 2024-06-28 10:20AM EDT | 215.00 | 19.60 | 19.65 | 20.00 | -2.15 | -9.89% | 156 | 80 | 39.91% |
| QCOM240802P00220000 | 2024-06-28 10:08AM EDT | 220.00 | 20.40 | 22.65 | 23.95 | -4.94 | -19.49% | 1 | 30 | 40.17% |
| QCOM240802P00225000 | 2024-06-28 11:03AM EDT | 225.00 | 28.70 | 26.90 | 28.65 | +9.85 | +52.25% | 5 | 10 | 43.48% |
| QCOM240802P00230000 | 2024-06-25 9:33AM EDT | 230.00 | 31.50 | 30.10 | 34.05 | 0.00 | - | 1 | 13 | 50.49% |
| QCOM240802P00235000 | 2024-06-27 3:54PM EDT | 235.00 | 40.65 | 35.90 | 37.55 | 0.00 | - | 1 | 9 | 44.97% |
© 2024 Yahoo. All rights reserved.