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
60,322.20 -1,252.95 (-2.03%) CMC Crypto 200
1,257.95 -25.88 (-2.02%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00070000 | 2024-06-17 12:24PM EDT | 70.00 | 148.45 | 127.80 | 132.00 | 0.00 | - | - | 1 | 115.28% |
| QCOM240920C00080000 | 2024-06-24 10:25AM EDT | 80.00 | 126.50 | 118.05 | 122.10 | 0.00 | - | 2 | 14 | 105.66% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 158.96% |
| QCOM240920C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 120.95 | 103.15 | 107.45 | 0.00 | - | 1 | 3 | 91.46% |
| QCOM240920C00100000 | 2024-06-18 10:24AM EDT | 100.00 | 130.32 | 98.20 | 102.50 | 0.00 | - | 1 | 10 | 86.62% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-06-27 1:08PM EDT | 110.00 | 85.48 | 88.40 | 92.50 | 0.00 | - | 1 | 14 | 77.44% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 143.01% |
| QCOM240920C00120000 | 2024-06-17 12:19PM EDT | 120.00 | 99.35 | 78.55 | 82.60 | 0.00 | - | 1 | 37 | 69.09% |
| QCOM240920C00125000 | 2024-06-20 2:41PM EDT | 125.00 | 91.40 | 73.55 | 77.90 | 0.00 | - | 1 | 149 | 65.94% |
| QCOM240920C00130000 | 2024-06-26 12:47PM EDT | 130.00 | 67.78 | 68.60 | 73.00 | 0.00 | - | 1 | 87 | 62.04% |
| QCOM240920C00135000 | 2024-06-18 12:34PM EDT | 135.00 | 96.10 | 63.80 | 68.00 | 0.00 | - | 2 | 120 | 58.40% |
| QCOM240920C00140000 | 2024-06-26 3:57PM EDT | 140.00 | 59.20 | 58.80 | 63.30 | 0.00 | - | 5 | 344 | 55.18% |
| QCOM240920C00145000 | 2024-06-26 10:56AM EDT | 145.00 | 54.95 | 54.10 | 58.50 | 0.00 | - | 10 | 480 | 52.58% |
| QCOM240920C00150000 | 2024-06-25 12:10PM EDT | 150.00 | 54.26 | 49.45 | 53.80 | 0.00 | - | 11 | 5,034 | 50.26% |
| QCOM240920C00155000 | 2024-06-28 11:31AM EDT | 155.00 | 47.40 | 44.95 | 48.25 | +2.93 | +6.59% | 4 | 1,531 | 54.29% |
| QCOM240920C00160000 | 2024-06-28 10:05AM EDT | 160.00 | 46.52 | 40.45 | 43.70 | +8.42 | +22.10% | 1 | 4,460 | 51.50% |
| QCOM240920C00165000 | 2024-06-27 12:06PM EDT | 165.00 | 38.15 | 35.90 | 39.20 | +4.95 | +14.91% | 1 | 661 | 48.69% |
| QCOM240920C00170000 | 2024-06-28 10:19AM EDT | 170.00 | 36.60 | 32.70 | 34.40 | +8.20 | +28.87% | 40 | 699 | 44.54% |
| QCOM240920C00175000 | 2024-06-28 10:35AM EDT | 175.00 | 31.50 | 29.00 | 31.05 | +5.15 | +19.54% | 8 | 975 | 45.29% |
| QCOM240920C00180000 | 2024-06-28 11:32AM EDT | 180.00 | 26.64 | 25.55 | 27.20 | +3.54 | +15.32% | 43 | 1,297 | 43.63% |
| QCOM240920C00185000 | 2024-06-28 2:35PM EDT | 185.00 | 23.05 | 20.75 | 23.45 | +3.50 | +17.90% | 13 | 3,357 | 41.77% |
| QCOM240920C00190000 | 2024-06-28 3:44PM EDT | 190.00 | 19.85 | 19.30 | 21.85 | +3.27 | +19.72% | 50 | 9,522 | 45.37% |
| QCOM240920C00195000 | 2024-06-28 12:36PM EDT | 195.00 | 17.10 | 16.75 | 17.20 | +2.75 | +19.16% | 12 | 1,522 | 39.87% |
| QCOM240920C00200000 | 2024-06-28 3:54PM EDT | 200.00 | 14.50 | 14.25 | 14.55 | +2.70 | +22.88% | 381 | 2,354 | 39.21% |
| QCOM240920C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 10.20 | 10.10 | 10.35 | +1.90 | +22.89% | 264 | 2,512 | 38.75% |
| QCOM240920C00220000 | 2024-06-28 3:36PM EDT | 220.00 | 7.15 | 7.05 | 7.20 | +1.50 | +26.55% | 315 | 5,024 | 38.54% |
| QCOM240920C00230000 | 2024-06-28 3:37PM EDT | 230.00 | 4.90 | 4.80 | 5.85 | +1.15 | +30.67% | 204 | 3,048 | 41.52% |
| QCOM240920C00240000 | 2024-06-28 3:31PM EDT | 240.00 | 3.20 | 3.25 | 3.40 | +0.76 | +31.15% | 62 | 2,445 | 38.91% |
| QCOM240920C00250000 | 2024-06-28 3:48PM EDT | 250.00 | 2.28 | 2.17 | 2.27 | +0.60 | +35.71% | 77 | 1,384 | 39.01% |
| QCOM240920C00260000 | 2024-06-28 3:47PM EDT | 260.00 | 1.50 | 1.44 | 1.53 | +0.43 | +40.19% | 70 | 976 | 39.34% |
| QCOM240920C00270000 | 2024-06-28 3:03PM EDT | 270.00 | 1.00 | 0.98 | 1.05 | +0.29 | +40.85% | 3 | 281 | 39.87% |
| QCOM240920C00280000 | 2024-06-28 3:27PM EDT | 280.00 | 0.67 | 0.67 | 0.72 | +0.22 | +48.89% | 3 | 1,149 | 40.36% |
| QCOM240920C00290000 | 2024-06-28 3:55PM EDT | 290.00 | 0.47 | 0.44 | 0.52 | +0.16 | +51.61% | 40 | 1,266 | 41.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 98.05% |
| QCOM240920P00070000 | 2024-06-18 3:42PM EDT | 70.00 | 0.13 | 0.00 | 1.69 | 0.00 | - | 4 | 49 | 118.60% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 92.09% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 78.52% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 77.25% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 69.73% |
| QCOM240920P00095000 | 2024-06-12 3:58PM EDT | 95.00 | 0.08 | 0.00 | 1.33 | 0.00 | - | 1 | 147 | 83.06% |
| QCOM240920P00100000 | 2024-06-28 1:31PM EDT | 100.00 | 0.06 | 0.00 | 1.34 | +0.01 | +20.00% | 10 | 105 | 78.03% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 10 | 192 | 25.00% |
| QCOM240920P00110000 | 2024-06-27 2:22PM EDT | 110.00 | 0.17 | 0.08 | 1.38 | 0.00 | - | 4 | 1,162 | 69.48% |
| QCOM240920P00115000 | 2024-06-13 10:30AM EDT | 115.00 | 0.09 | 0.00 | 2.12 | 0.00 | - | 2 | 351 | 69.82% |
| QCOM240920P00120000 | 2024-06-24 2:52PM EDT | 120.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 2 | 735 | 49.02% |
| QCOM240920P00125000 | 2024-06-25 11:10AM EDT | 125.00 | 0.24 | 0.19 | 0.25 | 0.00 | - | 3 | 11,433 | 46.97% |
| QCOM240920P00130000 | 2024-06-26 1:23PM EDT | 130.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 10 | 1,498 | 45.17% |
| QCOM240920P00135000 | 2024-06-28 3:35PM EDT | 135.00 | 0.38 | 0.34 | 0.41 | -0.01 | -2.56% | 8 | 1,100 | 43.43% |
| QCOM240920P00140000 | 2024-06-27 3:39PM EDT | 140.00 | 0.55 | 0.47 | 0.54 | 0.00 | - | 20 | 1,165 | 41.97% |
| QCOM240920P00145000 | 2024-06-28 11:00AM EDT | 145.00 | 0.70 | 0.65 | 0.71 | -0.06 | -7.89% | 2 | 1,430 | 40.55% |
| QCOM240920P00150000 | 2024-06-27 11:47AM EDT | 150.00 | 1.06 | 0.90 | 0.98 | 0.00 | - | 12 | 1,084 | 39.65% |
| QCOM240920P00155000 | 2024-06-28 3:47PM EDT | 155.00 | 1.26 | 1.25 | 1.33 | -0.16 | -11.27% | 507 | 1,702 | 38.72% |
| QCOM240920P00160000 | 2024-06-28 3:34PM EDT | 160.00 | 1.79 | 1.72 | 1.82 | -0.12 | -6.28% | 17 | 2,733 | 38.04% |
| QCOM240920P00165000 | 2024-06-28 3:07PM EDT | 165.00 | 2.36 | 2.36 | 2.65 | -0.26 | -9.92% | 17 | 857 | 38.36% |
| QCOM240920P00170000 | 2024-06-28 3:25PM EDT | 170.00 | 3.20 | 3.15 | 3.30 | -0.65 | -16.88% | 50 | 1,227 | 36.93% |
| QCOM240920P00175000 | 2024-06-28 1:20PM EDT | 175.00 | 4.20 | 4.20 | 4.35 | -0.67 | -13.76% | 26 | 1,012 | 36.47% |
| QCOM240920P00180000 | 2024-06-28 3:26PM EDT | 180.00 | 5.55 | 5.50 | 5.65 | -0.77 | -12.18% | 37 | 1,251 | 36.07% |
| QCOM240920P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 7.15 | 7.05 | 7.25 | -0.75 | -9.49% | 34 | 1,389 | 35.81% |
| QCOM240920P00190000 | 2024-06-28 3:50PM EDT | 190.00 | 8.95 | 8.90 | 9.10 | -1.25 | -12.25% | 178 | 1,421 | 35.46% |
| QCOM240920P00195000 | 2024-06-28 3:42PM EDT | 195.00 | 11.05 | 11.05 | 11.30 | -1.27 | -10.31% | 88 | 689 | 35.27% |
| QCOM240920P00200000 | 2024-06-28 3:46PM EDT | 200.00 | 13.45 | 13.50 | 13.70 | -1.55 | -10.33% | 101 | 2,082 | 34.83% |
| QCOM240920P00210000 | 2024-06-28 3:46PM EDT | 210.00 | 19.20 | 18.85 | 21.40 | -1.80 | -8.57% | 46 | 2,253 | 39.38% |
| QCOM240920P00220000 | 2024-06-28 11:41AM EDT | 220.00 | 25.70 | 25.25 | 28.30 | -2.90 | -10.14% | 1 | 1,061 | 39.36% |
| QCOM240920P00230000 | 2024-06-28 10:20AM EDT | 230.00 | 31.35 | 33.45 | 35.50 | -4.62 | -12.84% | 4 | 293 | 37.72% |
| QCOM240920P00240000 | 2024-06-28 10:16AM EDT | 240.00 | 39.00 | 41.80 | 44.00 | -4.65 | -10.65% | 2 | 33 | 38.06% |
| QCOM240920P00250000 | 2024-06-28 10:08AM EDT | 250.00 | 47.95 | 51.10 | 52.10 | -5.97 | -11.07% | 1 | 12 | 33.58% |
| QCOM240920P00260000 | 2024-06-17 9:38AM EDT | 260.00 | 45.00 | 58.70 | 62.90 | 0.00 | - | 2 | 6 | 42.57% |
| QCOM240920P00270000 | 2024-06-18 2:18PM EDT | 270.00 | 45.10 | 68.50 | 72.95 | 0.00 | - | 2 | 0 | 47.02% |
© 2024 Yahoo. All rights reserved.