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
60,301.98 -1,263.23 (-2.05%) CMC Crypto 200
1,257.96 -25.86 (-2.01%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00080000 | 2024-06-18 2:40PM EDT | 80.00 | 148.20 | 118.85 | 122.95 | 0.00 | - | - | 1 | 67.44% |
| QCOM250321C00085000 | 2024-06-18 2:40PM EDT | 85.00 | 143.45 | 114.10 | 118.20 | 0.00 | - | - | 1 | 65.36% |
| QCOM250321C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 122.57 | 104.65 | 108.75 | 0.00 | - | - | 1 | 61.30% |
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 100.00 | 104.70 | 0.00 | - | 5 | 5 | 77.27% |
| QCOM250321C00115000 | 2024-06-26 10:50AM EDT | 115.00 | 86.59 | 86.00 | 90.25 | 0.00 | - | 5 | 5 | 54.00% |
| QCOM250321C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM250321C00125000 | 2024-06-26 2:55PM EDT | 125.00 | 76.00 | 77.00 | 81.00 | 0.00 | - | 5 | 7 | 50.53% |
| QCOM250321C00130000 | 2024-06-18 1:57PM EDT | 130.00 | 104.20 | 72.50 | 75.55 | 0.00 | - | 1 | 14 | 52.07% |
| QCOM250321C00135000 | 2024-05-30 11:14AM EDT | 135.00 | 75.31 | 68.25 | 72.10 | 0.00 | - | 1 | 17 | 52.94% |
| QCOM250321C00140000 | 2024-06-28 10:55AM EDT | 140.00 | 66.43 | 63.95 | 66.70 | -28.37 | -29.93% | 1 | 51 | 48.48% |
| QCOM250321C00145000 | 2024-06-10 11:28AM EDT | 145.00 | 72.38 | 60.95 | 63.75 | 0.00 | - | 1 | 25 | 50.07% |
| QCOM250321C00150000 | 2024-06-28 11:49AM EDT | 150.00 | 59.00 | 56.00 | 58.55 | +2.70 | +4.80% | 10 | 170 | 46.19% |
| QCOM250321C00155000 | 2024-06-27 11:49AM EDT | 155.00 | 50.15 | 52.15 | 55.05 | 0.00 | - | 12 | 13 | 46.02% |
| QCOM250321C00160000 | 2024-06-28 2:42PM EDT | 160.00 | 51.00 | 49.60 | 50.65 | -25.82 | -33.61% | 4 | 261 | 43.81% |
| QCOM250321C00165000 | 2024-06-13 9:41AM EDT | 165.00 | 59.62 | 45.05 | 48.25 | 0.00 | - | 11 | 18 | 45.29% |
| QCOM250321C00170000 | 2024-06-25 3:42PM EDT | 170.00 | 45.40 | 42.50 | 44.40 | 0.00 | - | 1 | 38 | 43.79% |
| QCOM250321C00175000 | 2024-06-26 12:51PM EDT | 175.00 | 38.00 | 39.75 | 41.20 | 0.00 | - | 1 | 120 | 43.27% |
| QCOM250321C00180000 | 2024-06-28 1:42PM EDT | 180.00 | 38.10 | 35.20 | 39.10 | +2.75 | +7.78% | 27 | 241 | 44.33% |
| QCOM250321C00185000 | 2024-06-27 11:23AM EDT | 185.00 | 34.30 | 33.05 | 35.85 | +3.30 | +10.65% | 1 | 75 | 43.27% |
| QCOM250321C00190000 | 2024-06-28 2:35PM EDT | 190.00 | 31.68 | 30.50 | 31.70 | +3.58 | +12.74% | 2 | 230 | 40.66% |
| QCOM250321C00195000 | 2024-06-28 1:38PM EDT | 195.00 | 29.55 | 26.90 | 29.55 | +3.35 | +12.79% | 2 | 220 | 40.96% |
| QCOM250321C00200000 | 2024-06-28 11:34AM EDT | 200.00 | 26.95 | 25.95 | 27.45 | +1.99 | +7.97% | 20 | 424 | 41.11% |
| QCOM250321C00210000 | 2024-06-28 3:43PM EDT | 210.00 | 22.23 | 20.95 | 23.20 | +2.69 | +13.77% | 2 | 908 | 40.72% |
| QCOM250321C00220000 | 2024-06-28 1:03PM EDT | 220.00 | 18.55 | 17.20 | 18.75 | +1.35 | +7.85% | 5 | 160 | 39.27% |
| QCOM250321C00230000 | 2024-06-28 2:14PM EDT | 230.00 | 15.80 | 14.20 | 15.50 | +2.40 | +17.91% | 8 | 448 | 38.86% |
| QCOM250321C00240000 | 2024-06-27 1:16PM EDT | 240.00 | 10.55 | 11.30 | 12.80 | 0.00 | - | 100 | 674 | 38.60% |
| QCOM250321C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 10.32 | 9.50 | 10.55 | +1.52 | +17.27% | 16 | 730 | 38.42% |
| QCOM250321C00260000 | 2024-06-28 3:39PM EDT | 260.00 | 8.54 | 7.70 | 9.60 | +1.25 | +17.15% | 3 | 484 | 39.94% |
| QCOM250321C00270000 | 2024-06-28 1:41PM EDT | 270.00 | 7.20 | 5.20 | 7.45 | +1.53 | +26.98% | 4 | 560 | 38.83% |
| QCOM250321C00280000 | 2024-06-28 1:36PM EDT | 280.00 | 5.93 | 5.15 | 6.40 | +1.11 | +23.03% | 1 | 134 | 39.31% |
| QCOM250321C00290000 | 2024-06-25 3:02PM EDT | 290.00 | 4.95 | 3.50 | 4.75 | 0.00 | - | 117 | 123 | 37.99% |
| QCOM250321C00300000 | 2024-06-28 9:30AM EDT | 300.00 | 3.25 | 2.95 | 3.90 | 0.00 | - | 10 | 418 | 38.00% |
| QCOM250321C00310000 | 2024-06-28 10:27AM EDT | 310.00 | 3.45 | 2.58 | 4.95 | +0.95 | +38.00% | 4 | 1,046 | 42.77% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-06-24 12:46PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 53.71% |
| QCOM250321P00090000 | 2024-05-08 10:08AM EDT | 90.00 | 1.02 | 0.01 | 0.94 | 0.00 | - | 1 | 4 | 52.83% |
| QCOM250321P00095000 | 2024-06-26 1:50PM EDT | 95.00 | 0.50 | 0.00 | 2.63 | 0.00 | - | 1 | 58 | 53.00% |
| QCOM250321P00100000 | 2024-05-06 10:41AM EDT | 100.00 | 1.21 | 0.00 | 2.62 | 0.00 | - | 1 | 4 | 58.26% |
| QCOM250321P00105000 | 2024-06-18 10:01AM EDT | 105.00 | 0.56 | 0.20 | 2.85 | 0.00 | - | 35 | 40 | 55.97% |
| QCOM250321P00110000 | 2024-06-26 3:36PM EDT | 110.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 983 | 42.94% |
| QCOM250321P00115000 | 2024-06-27 1:43PM EDT | 115.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2,534 | 41.21% |
| QCOM250321P00120000 | 2024-06-27 1:44PM EDT | 120.00 | 1.55 | 0.00 | 3.55 | 0.00 | - | 1 | 140 | 49.15% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 0.01 | 3.50 | 0.00 | - | - | 197 | 45.81% |
| QCOM250321P00130000 | 2024-06-25 10:57AM EDT | 130.00 | 2.38 | 0.68 | 3.35 | 0.00 | - | 2 | 128 | 42.23% |
| QCOM250321P00135000 | 2024-06-28 12:14PM EDT | 135.00 | 2.75 | 1.70 | 3.00 | -0.26 | -8.64% | 4 | 50 | 38.07% |
| QCOM250321P00140000 | 2024-06-20 2:07PM EDT | 140.00 | 2.76 | 2.33 | 3.50 | 0.00 | - | 20 | 380 | 37.01% |
| QCOM250321P00145000 | 2024-06-27 10:21AM EDT | 145.00 | 4.15 | 3.90 | 4.25 | 0.00 | - | 200 | 262 | 36.52% |
| QCOM250321P00150000 | 2024-06-28 1:03PM EDT | 150.00 | 4.95 | 4.80 | 5.10 | -0.40 | -7.48% | 5 | 72 | 35.99% |
| QCOM250321P00155000 | 2024-06-28 1:03PM EDT | 155.00 | 5.90 | 5.80 | 6.10 | +2.55 | +76.12% | 4 | 1,129 | 35.55% |
| QCOM250321P00160000 | 2024-06-28 1:03PM EDT | 160.00 | 7.05 | 6.95 | 7.30 | -0.65 | -8.44% | 4 | 565 | 35.25% |
| QCOM250321P00165000 | 2024-06-24 12:51PM EDT | 165.00 | 8.35 | 7.30 | 8.55 | +0.70 | +9.15% | 4 | 38 | 34.75% |
| QCOM250321P00170000 | 2024-06-28 1:04PM EDT | 170.00 | 9.80 | 9.65 | 10.10 | +0.10 | +1.03% | 4 | 183 | 34.55% |
| QCOM250321P00175000 | 2024-06-28 1:04PM EDT | 175.00 | 11.40 | 10.40 | 12.25 | -0.90 | -7.32% | 7 | 209 | 35.10% |
| QCOM250321P00180000 | 2024-06-28 1:05PM EDT | 180.00 | 13.15 | 12.10 | 14.40 | -0.89 | -6.34% | 4 | 334 | 35.29% |
| QCOM250321P00185000 | 2024-06-28 1:05PM EDT | 185.00 | 15.10 | 15.05 | 15.50 | -1.00 | -6.21% | 3 | 247 | 33.49% |
| QCOM250321P00190000 | 2024-06-28 1:05PM EDT | 190.00 | 17.20 | 16.60 | 18.45 | +0.35 | +2.08% | 3 | 144 | 34.40% |
| QCOM250321P00195000 | 2024-06-28 3:12PM EDT | 195.00 | 19.66 | 18.70 | 20.50 | +1.66 | +9.22% | 2 | 74 | 33.63% |
| QCOM250321P00200000 | 2024-06-24 3:51PM EDT | 200.00 | 21.05 | 21.05 | 23.15 | 0.00 | - | 1 | 22 | 33.52% |
| QCOM250321P00210000 | 2024-06-28 1:05PM EDT | 210.00 | 27.55 | 27.40 | 29.05 | -1.58 | -5.42% | 6 | 136 | 33.43% |
| QCOM250321P00220000 | 2024-06-26 3:15PM EDT | 220.00 | 35.50 | 32.60 | 35.15 | 0.00 | - | 3 | 13 | 32.69% |
| QCOM250321P00230000 | 2024-06-24 1:44PM EDT | 230.00 | 37.50 | 38.60 | 42.55 | 0.00 | - | 1 | 38 | 33.05% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250321P00260000 | 2024-06-20 1:09PM EDT | 260.00 | 53.50 | 62.80 | 66.10 | 0.00 | - | 12 | 46 | 31.73% |
| QCOM250321P00270000 | 2024-06-18 12:16PM EDT | 270.00 | 50.95 | 70.75 | 74.70 | 0.00 | - | 12 | 13 | 31.20% |
| QCOM250321P00300000 | 2024-06-25 12:23PM EDT | 300.00 | 99.49 | 98.60 | 102.95 | 0.00 | - | 4 | 0 | 32.68% |
© 2024 Yahoo. All rights reserved.