Singapore markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18+4.03 (+2.07%)
At close: 04:00PM EDT
199.70 +0.52 (+0.26%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM250321C000800002024-06-18 2:40PM EDT80.00148.20118.85122.950.00--167.44%
QCOM250321C000850002024-06-18 2:40PM EDT85.00143.45114.10118.200.00--165.36%
QCOM250321C000950002024-06-20 2:41PM EDT95.00122.57104.65108.750.00--161.30%
QCOM250321C001050002024-05-02 10:14AM EDT105.0076.68100.00104.700.00-5577.27%
QCOM250321C001150002024-06-26 10:50AM EDT115.0086.5986.0090.250.00-5554.00%
QCOM250321C001200002024-05-28 9:30AM EDT120.00100.150.000.000.00-360.00%
QCOM250321C001250002024-06-26 2:55PM EDT125.0076.0077.0081.000.00-5750.53%
QCOM250321C001300002024-06-18 1:57PM EDT130.00104.2072.5075.550.00-11452.07%
QCOM250321C001350002024-05-30 11:14AM EDT135.0075.3168.2572.100.00-11752.94%
QCOM250321C001400002024-06-28 10:55AM EDT140.0066.4363.9566.70-28.37-29.93%15148.48%
QCOM250321C001450002024-06-10 11:28AM EDT145.0072.3860.9563.750.00-12550.07%
QCOM250321C001500002024-06-28 11:49AM EDT150.0059.0056.0058.55+2.70+4.80%1017046.19%
QCOM250321C001550002024-06-27 11:49AM EDT155.0050.1552.1555.050.00-121346.02%
QCOM250321C001600002024-06-28 2:42PM EDT160.0051.0049.6050.65-25.82-33.61%426143.81%
QCOM250321C001650002024-06-13 9:41AM EDT165.0059.6245.0548.250.00-111845.29%
QCOM250321C001700002024-06-25 3:42PM EDT170.0045.4042.5044.400.00-13843.79%
QCOM250321C001750002024-06-26 12:51PM EDT175.0038.0039.7541.200.00-112043.27%
QCOM250321C001800002024-06-28 1:42PM EDT180.0038.1035.2039.10+2.75+7.78%2724144.33%
QCOM250321C001850002024-06-27 11:23AM EDT185.0034.3033.0535.85+3.30+10.65%17543.27%
QCOM250321C001900002024-06-28 2:35PM EDT190.0031.6830.5031.70+3.58+12.74%223040.66%
QCOM250321C001950002024-06-28 1:38PM EDT195.0029.5526.9029.55+3.35+12.79%222040.96%
QCOM250321C002000002024-06-28 11:34AM EDT200.0026.9525.9527.45+1.99+7.97%2042441.11%
QCOM250321C002100002024-06-28 3:43PM EDT210.0022.2320.9523.20+2.69+13.77%290840.72%
QCOM250321C002200002024-06-28 1:03PM EDT220.0018.5517.2018.75+1.35+7.85%516039.27%
QCOM250321C002300002024-06-28 2:14PM EDT230.0015.8014.2015.50+2.40+17.91%844838.86%
QCOM250321C002400002024-06-27 1:16PM EDT240.0010.5511.3012.800.00-10067438.60%
QCOM250321C002500002024-06-28 3:57PM EDT250.0010.329.5010.55+1.52+17.27%1673038.42%
QCOM250321C002600002024-06-28 3:39PM EDT260.008.547.709.60+1.25+17.15%348439.94%
QCOM250321C002700002024-06-28 1:41PM EDT270.007.205.207.45+1.53+26.98%456038.83%
QCOM250321C002800002024-06-28 1:36PM EDT280.005.935.156.40+1.11+23.03%113439.31%
QCOM250321C002900002024-06-25 3:02PM EDT290.004.953.504.750.00-11712337.99%
QCOM250321C003000002024-06-28 9:30AM EDT300.003.252.953.900.00-1041838.00%
QCOM250321C003100002024-06-28 10:27AM EDT310.003.452.584.95+0.95+38.00%41,04642.77%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM250321P000800002024-06-24 12:46PM EDT80.000.200.000.500.00-106553.71%
QCOM250321P000900002024-05-08 10:08AM EDT90.001.020.010.940.00-1452.83%
QCOM250321P000950002024-06-26 1:50PM EDT95.000.500.002.630.00-15853.00%
QCOM250321P001000002024-05-06 10:41AM EDT100.001.210.002.620.00-1458.26%
QCOM250321P001050002024-06-18 10:01AM EDT105.000.560.202.850.00-354055.97%
QCOM250321P001100002024-06-26 3:36PM EDT110.001.000.001.200.00-198342.94%
QCOM250321P001150002024-06-27 1:43PM EDT115.001.150.001.350.00-12,53441.21%
QCOM250321P001200002024-06-27 1:44PM EDT120.001.550.003.550.00-114049.15%
QCOM250321P001250002024-04-24 10:06AM EDT125.005.100.013.500.00--19745.81%
QCOM250321P001300002024-06-25 10:57AM EDT130.002.380.683.350.00-212842.23%
QCOM250321P001350002024-06-28 12:14PM EDT135.002.751.703.00-0.26-8.64%45038.07%
QCOM250321P001400002024-06-20 2:07PM EDT140.002.762.333.500.00-2038037.01%
QCOM250321P001450002024-06-27 10:21AM EDT145.004.153.904.250.00-20026236.52%
QCOM250321P001500002024-06-28 1:03PM EDT150.004.954.805.10-0.40-7.48%57235.99%
QCOM250321P001550002024-06-28 1:03PM EDT155.005.905.806.10+2.55+76.12%41,12935.55%
QCOM250321P001600002024-06-28 1:03PM EDT160.007.056.957.30-0.65-8.44%456535.25%
QCOM250321P001650002024-06-24 12:51PM EDT165.008.357.308.55+0.70+9.15%43834.75%
QCOM250321P001700002024-06-28 1:04PM EDT170.009.809.6510.10+0.10+1.03%418334.55%
QCOM250321P001750002024-06-28 1:04PM EDT175.0011.4010.4012.25-0.90-7.32%720935.10%
QCOM250321P001800002024-06-28 1:05PM EDT180.0013.1512.1014.40-0.89-6.34%433435.29%
QCOM250321P001850002024-06-28 1:05PM EDT185.0015.1015.0515.50-1.00-6.21%324733.49%
QCOM250321P001900002024-06-28 1:05PM EDT190.0017.2016.6018.45+0.35+2.08%314434.40%
QCOM250321P001950002024-06-28 3:12PM EDT195.0019.6618.7020.50+1.66+9.22%27433.63%
QCOM250321P002000002024-06-24 3:51PM EDT200.0021.0521.0523.150.00-12233.52%
QCOM250321P002100002024-06-28 1:05PM EDT210.0027.5527.4029.05-1.58-5.42%613633.43%
QCOM250321P002200002024-06-26 3:15PM EDT220.0035.5032.6035.150.00-31332.69%
QCOM250321P002300002024-06-24 1:44PM EDT230.0037.5038.6042.550.00-13833.05%
QCOM250321P002500002024-05-09 9:30AM EDT250.0069.8748.6049.950.00-200.00%
QCOM250321P002600002024-06-20 1:09PM EDT260.0053.5062.8066.100.00-124631.73%
QCOM250321P002700002024-06-18 12:16PM EDT270.0050.9570.7574.700.00-121331.20%
QCOM250321P003000002024-06-25 12:23PM EDT300.0099.4998.60102.950.00-4032.68%