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
60,357.46 -1,252.70 (-2.03%) CMC Crypto 200
1,258.07 -25.76 (-2.01%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00100000 | 2024-06-17 12:25PM EDT | 100.00 | 119.05 | 98.00 | 102.35 | 0.00 | - | - | 1 | 109.86% |
| QCOM240816C00115000 | 2024-06-17 12:18PM EDT | 115.00 | 102.95 | 83.05 | 87.50 | 0.00 | - | - | 49 | 91.99% |
| QCOM240816C00120000 | 2024-06-27 1:46PM EDT | 120.00 | 76.61 | 78.20 | 82.50 | 0.00 | - | 1 | 2 | 87.09% |
| QCOM240816C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 88.40 | 73.30 | 77.50 | 0.00 | - | 2 | 4 | 81.88% |
| QCOM240816C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 83.67 | 64.30 | 67.25 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240816C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 85.00 | 63.40 | 67.50 | 0.00 | - | 47 | 48 | 71.14% |
| QCOM240816C00140000 | 2024-06-20 10:10AM EDT | 140.00 | 83.17 | 58.45 | 62.85 | 0.00 | - | 5 | 10 | 68.02% |
| QCOM240816C00145000 | 2024-05-31 2:10PM EDT | 145.00 | 57.55 | 53.40 | 57.95 | 0.00 | - | 1 | 65 | 62.82% |
| QCOM240816C00150000 | 2024-06-28 10:40AM EDT | 150.00 | 51.80 | 48.55 | 53.00 | -5.20 | -9.12% | 2 | 66 | 58.45% |
| QCOM240816C00155000 | 2024-06-20 10:53AM EDT | 155.00 | 64.40 | 43.85 | 48.20 | 0.00 | - | 2 | 15 | 55.32% |
| QCOM240816C00160000 | 2024-06-28 11:38AM EDT | 160.00 | 42.65 | 39.65 | 43.50 | +4.19 | +10.89% | 19 | 37 | 54.08% |
| QCOM240816C00165000 | 2024-06-27 12:05PM EDT | 165.00 | 32.60 | 34.80 | 39.00 | 0.00 | - | 11 | 127 | 50.65% |
| QCOM240816C00170000 | 2024-06-28 1:12PM EDT | 170.00 | 32.50 | 31.50 | 33.00 | +3.83 | +13.36% | 29 | 758 | 51.17% |
| QCOM240816C00175000 | 2024-06-28 12:51PM EDT | 175.00 | 28.35 | 27.35 | 29.10 | +1.55 | +5.78% | 13 | 191 | 50.45% |
| QCOM240816C00180000 | 2024-06-28 3:03PM EDT | 180.00 | 24.22 | 21.90 | 25.80 | +2.73 | +12.70% | 52 | 11,958 | 51.34% |
| QCOM240816C00185000 | 2024-06-28 2:00PM EDT | 185.00 | 21.05 | 20.05 | 20.75 | +3.31 | +18.66% | 16 | 443 | 44.19% |
| QCOM240816C00190000 | 2024-06-28 3:51PM EDT | 190.00 | 17.35 | 17.20 | 17.50 | +2.95 | +20.49% | 272 | 2,000 | 43.54% |
| QCOM240816C00195000 | 2024-06-28 2:35PM EDT | 195.00 | 14.55 | 14.30 | 15.00 | +2.84 | +24.25% | 50 | 1,239 | 44.48% |
| QCOM240816C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 11.80 | 11.75 | 11.95 | +2.15 | +22.28% | 2,514 | 16,369 | 42.39% |
| QCOM240816C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 7.84 | 7.70 | 7.90 | +1.74 | +28.52% | 724 | 9,908 | 42.10% |
| QCOM240816C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 4.94 | 4.85 | 5.05 | +1.39 | +39.15% | 1,396 | 6,125 | 42.08% |
| QCOM240816C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 3.05 | 3.00 | 3.15 | +0.80 | +35.56% | 1,259 | 14,134 | 42.26% |
| QCOM240816C00240000 | 2024-06-28 3:53PM EDT | 240.00 | 1.90 | 1.84 | 1.93 | +0.63 | +49.61% | 420 | 17,315 | 42.58% |
| QCOM240816C00250000 | 2024-06-28 3:46PM EDT | 250.00 | 1.14 | 1.12 | 1.20 | +0.37 | +48.05% | 346 | 2,197 | 43.25% |
| QCOM240816C00260000 | 2024-06-28 1:41PM EDT | 260.00 | 0.77 | 0.69 | 0.76 | +0.33 | +75.00% | 81 | 14,785 | 44.12% |
| QCOM240816C00270000 | 2024-06-28 11:56AM EDT | 270.00 | 0.48 | 0.45 | 0.50 | +0.19 | +65.52% | 34 | 1,184 | 45.22% |
| QCOM240816C00280000 | 2024-06-27 12:55PM EDT | 280.00 | 0.19 | 0.28 | 0.34 | 0.00 | - | 1 | 62 | 46.48% |
| QCOM240816C00290000 | 2024-06-28 2:00PM EDT | 290.00 | 0.23 | 0.19 | 0.24 | +0.07 | +43.75% | 121 | 78 | 47.80% |
| QCOM240816C00300000 | 2024-06-28 12:01PM EDT | 300.00 | 0.16 | 0.12 | 0.18 | +0.07 | +77.78% | 14 | 170 | 49.41% |
| QCOM240816C00310000 | 2024-06-28 10:03AM EDT | 310.00 | 0.14 | 0.08 | 0.14 | +0.03 | +27.27% | 22 | 14 | 51.07% |
| QCOM240816C00320000 | 2024-06-21 2:42PM EDT | 320.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 8 | 21 | 50.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00100000 | 2024-06-27 9:53AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| QCOM240816P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 5 | 10 | 89.45% |
| QCOM240816P00125000 | 2024-06-28 1:53PM EDT | 125.00 | 0.08 | 0.05 | 1.36 | -0.12 | -60.00% | 5 | 2 | 73.27% |
| QCOM240816P00130000 | 2024-06-26 3:49PM EDT | 130.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 31 | 32 | 50.39% |
| QCOM240816P00135000 | 2024-06-26 12:32PM EDT | 135.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 1 | 8 | 50.68% |
| QCOM240816P00140000 | 2024-06-28 11:19AM EDT | 140.00 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 1 | 44 | 48.15% |
| QCOM240816P00145000 | 2024-06-26 12:29PM EDT | 145.00 | 0.36 | 0.28 | 0.35 | 0.00 | - | 1 | 33 | 46.48% |
| QCOM240816P00150000 | 2024-06-28 9:56AM EDT | 150.00 | 0.32 | 0.40 | 0.46 | -0.19 | -37.25% | 10 | 252 | 44.39% |
| QCOM240816P00155000 | 2024-06-27 3:47PM EDT | 155.00 | 0.71 | 0.58 | 0.65 | 0.00 | - | 9 | 43 | 42.94% |
| QCOM240816P00160000 | 2024-06-28 3:31PM EDT | 160.00 | 0.90 | 0.86 | 0.91 | -0.15 | -14.29% | 10 | 1,136 | 41.53% |
| QCOM240816P00165000 | 2024-06-28 3:58PM EDT | 165.00 | 1.27 | 1.26 | 1.33 | -0.19 | -13.01% | 37 | 1,122 | 40.70% |
| QCOM240816P00170000 | 2024-06-28 3:53PM EDT | 170.00 | 1.82 | 1.43 | 1.90 | -0.38 | -17.27% | 69 | 10,381 | 39.88% |
| QCOM240816P00175000 | 2024-06-28 3:09PM EDT | 175.00 | 2.60 | 2.40 | 2.70 | -0.65 | -20.00% | 123 | 3,434 | 39.30% |
| QCOM240816P00180000 | 2024-06-28 3:53PM EDT | 180.00 | 3.63 | 3.65 | 3.80 | -0.92 | -20.22% | 174 | 2,049 | 38.98% |
| QCOM240816P00185000 | 2024-06-28 3:32PM EDT | 185.00 | 5.19 | 5.00 | 5.15 | -0.81 | -13.50% | 138 | 1,416 | 38.48% |
| QCOM240816P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 6.71 | 6.70 | 6.90 | -1.11 | -14.19% | 150 | 1,145 | 38.29% |
| QCOM240816P00195000 | 2024-06-28 2:12PM EDT | 195.00 | 8.35 | 8.75 | 8.95 | -1.49 | -15.14% | 46 | 1,397 | 37.92% |
| QCOM240816P00200000 | 2024-06-28 3:32PM EDT | 200.00 | 11.33 | 11.15 | 11.40 | -1.16 | -9.29% | 552 | 1,960 | 37.69% |
| QCOM240816P00210000 | 2024-06-28 3:32PM EDT | 210.00 | 17.15 | 17.05 | 17.35 | -2.65 | -13.38% | 100 | 2,451 | 37.20% |
| QCOM240816P00220000 | 2024-06-28 9:41AM EDT | 220.00 | 22.80 | 23.70 | 25.50 | -3.65 | -13.80% | 12 | 1,095 | 40.59% |
| QCOM240816P00230000 | 2024-06-27 3:12PM EDT | 230.00 | 34.95 | 31.65 | 33.35 | 0.00 | - | 5 | 283 | 39.11% |
| QCOM240816P00240000 | 2024-06-28 10:04AM EDT | 240.00 | 37.10 | 40.25 | 42.15 | -5.55 | -13.01% | 7 | 151 | 38.45% |
| QCOM240816P00250000 | 2024-06-28 12:18PM EDT | 250.00 | 50.75 | 48.65 | 53.00 | +17.25 | +51.49% | 6 | 30 | 50.53% |
| QCOM240816P00270000 | 2024-06-21 11:03AM EDT | 270.00 | 57.35 | 68.50 | 72.80 | 0.00 | - | 4 | 0 | 60.43% |
© 2024 Yahoo. All rights reserved.