Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,414.03 -7.00 (-0.13%) Dow
38,510.22 -201.99 (-0.52%) Nasdaq
17,606.56 -1.88 (-0.01%) Bitcoin USD
66,804.62 -2,773.71 (-3.99%) CMC Crypto 200
1,414.28 +1.33 (+0.09%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 100.00 | 104.70 | 0.00 | - | 5 | 5 | 0.00% |
| QCOM250321C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 100.15 | 98.55 | 101.80 | 0.00 | - | 3 | 6 | 54.52% |
| QCOM250321C00125000 | 2024-05-29 10:32AM EDT | 125.00 | 88.48 | 94.00 | 97.45 | 0.00 | - | 1 | 1 | 53.44% |
| QCOM250321C00130000 | 2024-06-12 2:38PM EDT | 130.00 | 88.54 | 90.00 | 92.60 | 0.00 | - | 1 | 14 | 52.29% |
| QCOM250321C00135000 | 2024-05-30 11:14AM EDT | 135.00 | 75.31 | 85.50 | 88.35 | 0.00 | - | 1 | 17 | 51.17% |
| QCOM250321C00140000 | 2024-06-06 11:25AM EDT | 140.00 | 77.11 | 81.60 | 83.40 | 0.00 | - | 2 | 50 | 52.20% |
| QCOM250321C00145000 | 2024-06-10 11:28AM EDT | 145.00 | 72.38 | 76.15 | 79.20 | 0.00 | - | 1 | 25 | 51.12% |
| QCOM250321C00150000 | 2024-05-31 10:24AM EDT | 150.00 | 61.40 | 72.60 | 74.80 | 0.00 | - | 140 | 164 | 49.45% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 155.00 | 37.07 | 57.35 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM250321C00160000 | 2024-06-10 10:50AM EDT | 160.00 | 59.66 | 63.90 | 65.85 | 0.00 | - | 1 | 261 | 45.65% |
| QCOM250321C00165000 | 2024-06-13 9:40AM EDT | 165.00 | 59.62 | 59.75 | 62.30 | +4.62 | +8.40% | 11 | 22 | 45.51% |
| QCOM250321C00170000 | 2024-06-12 12:13PM EDT | 170.00 | 54.86 | 56.00 | 57.30 | 0.00 | - | 19 | 38 | 42.47% |
| QCOM250321C00175000 | 2024-05-20 1:47PM EDT | 175.00 | 38.23 | 52.65 | 54.00 | 0.00 | - | 6 | 129 | 42.49% |
| QCOM250321C00180000 | 2024-06-12 10:05AM EDT | 180.00 | 50.00 | 48.85 | 51.00 | +1.67 | +3.46% | 2 | 234 | 42.76% |
| QCOM250321C00185000 | 2024-06-07 12:10PM EDT | 185.00 | 40.30 | 45.80 | 47.30 | 0.00 | - | 4 | 54 | 41.68% |
| QCOM250321C00190000 | 2024-06-13 10:06AM EDT | 190.00 | 42.37 | 42.85 | 43.30 | +1.37 | +3.34% | 1 | 223 | 40.02% |
| QCOM250321C00195000 | 2024-06-13 12:13PM EDT | 195.00 | 40.95 | 39.65 | 40.20 | +6.48 | +18.80% | 2 | 87 | 39.58% |
| QCOM250321C00200000 | 2024-06-13 9:49AM EDT | 200.00 | 36.08 | 36.55 | 37.20 | +0.53 | +1.49% | 15 | 331 | 39.11% |
| QCOM250321C00210000 | 2024-06-13 11:59AM EDT | 210.00 | 32.55 | 30.60 | 31.70 | +2.80 | +9.41% | 38 | 1,005 | 38.33% |
| QCOM250321C00220000 | 2024-06-12 12:13PM EDT | 220.00 | 24.86 | 26.30 | 27.70 | 0.00 | - | 33 | 164 | 38.86% |
| QCOM250321C00230000 | 2024-06-12 3:55PM EDT | 230.00 | 22.95 | 21.95 | 22.90 | +1.10 | +5.03% | 2 | 361 | 37.63% |
| QCOM250321C00240000 | 2024-06-12 11:58AM EDT | 240.00 | 17.24 | 17.85 | 19.10 | 0.00 | - | 2 | 595 | 37.07% |
| QCOM250321C00250000 | 2024-06-13 11:31AM EDT | 250.00 | 16.00 | 15.25 | 15.80 | +1.65 | +11.50% | 2 | 655 | 36.56% |
| QCOM250321C00260000 | 2024-06-13 12:20PM EDT | 260.00 | 13.54 | 12.30 | 13.15 | +1.94 | +16.72% | 1 | 445 | 36.34% |
| QCOM250321C00270000 | 2024-06-13 9:30AM EDT | 270.00 | 9.95 | 10.40 | 11.10 | +0.09 | +0.91% | 7 | 290 | 36.46% |
| QCOM250321C00280000 | 2024-06-12 3:04PM EDT | 280.00 | 8.70 | 8.45 | 9.10 | +0.63 | +7.81% | 2 | 28 | 36.15% |
| QCOM250321C00290000 | 2024-06-12 12:40PM EDT | 290.00 | 6.72 | 7.20 | 7.55 | 0.00 | - | 1 | 3 | 36.10% |
| QCOM250321C00300000 | 2024-06-12 10:20AM EDT | 300.00 | 5.30 | 5.15 | 6.15 | 0.00 | - | 3 | 57 | 35.86% |
| QCOM250321C00310000 | 2024-06-11 12:13PM EDT | 310.00 | 3.55 | 4.80 | 5.35 | 0.00 | - | 1 | 6 | 36.41% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-06-06 10:57AM EDT | 80.00 | 0.15 | 0.10 | 0.62 | 0.00 | - | 8 | 55 | 53.15% |
| QCOM250321P00090000 | 2024-05-08 10:08AM EDT | 90.00 | 1.02 | 0.01 | 0.94 | 0.00 | - | 1 | 4 | 55.30% |
| QCOM250321P00095000 | 2024-05-13 11:03AM EDT | 95.00 | 0.72 | 0.00 | 2.46 | 0.00 | - | 1 | 58 | 54.93% |
| QCOM250321P00100000 | 2024-05-06 10:41AM EDT | 100.00 | 1.21 | 0.00 | 2.62 | 0.00 | - | 1 | 4 | 52.53% |
| QCOM250321P00105000 | 2024-05-03 12:34PM EDT | 105.00 | 1.26 | 0.00 | 2.84 | 0.00 | - | 35 | 40 | 50.42% |
| QCOM250321P00110000 | 2024-05-29 9:59AM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 25 | 983 | 12.50% |
| QCOM250321P00115000 | 2024-05-30 10:58AM EDT | 115.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 1 | 2,534 | 43.31% |
| QCOM250321P00120000 | 2024-05-28 12:24PM EDT | 120.00 | 1.10 | 0.00 | 1.77 | 0.00 | - | 3 | 138 | 44.32% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 0.01 | 3.50 | 0.00 | - | - | 197 | 49.52% |
| QCOM250321P00130000 | 2024-06-07 9:30AM EDT | 130.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| QCOM250321P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 2.35 | 1.61 | 2.32 | 0.00 | - | 1 | 50 | 39.30% |
| QCOM250321P00140000 | 2024-06-11 3:22PM EDT | 140.00 | 2.56 | 2.00 | 2.51 | 0.00 | - | 1 | 384 | 37.59% |
| QCOM250321P00145000 | 2024-05-30 3:34PM EDT | 145.00 | 3.40 | 2.40 | 3.00 | 0.00 | - | 2 | 54 | 36.93% |
| QCOM250321P00150000 | 2024-06-12 1:11PM EDT | 150.00 | 3.20 | 3.15 | 3.35 | 0.00 | - | 1 | 56 | 35.61% |
| QCOM250321P00155000 | 2024-06-04 10:08AM EDT | 155.00 | 5.37 | 3.55 | 4.15 | 0.00 | - | 1 | 1,130 | 35.48% |
| QCOM250321P00160000 | 2024-06-11 12:01PM EDT | 160.00 | 5.55 | 4.30 | 4.80 | 0.00 | - | 1 | 544 | 34.67% |
| QCOM250321P00165000 | 2024-06-12 1:14PM EDT | 165.00 | 5.64 | 5.30 | 5.65 | 0.00 | - | 1 | 35 | 34.14% |
| QCOM250321P00170000 | 2024-06-12 2:10PM EDT | 170.00 | 6.62 | 5.30 | 7.20 | 0.00 | - | 2 | 186 | 34.84% |
| QCOM250321P00175000 | 2024-06-11 12:34PM EDT | 175.00 | 9.09 | 7.25 | 7.85 | 0.00 | - | 1 | 148 | 33.42% |
| QCOM250321P00180000 | 2024-06-12 2:56PM EDT | 180.00 | 9.15 | 8.30 | 9.20 | 0.00 | - | 1 | 266 | 33.15% |
| QCOM250321P00185000 | 2024-06-12 1:56PM EDT | 185.00 | 10.40 | 9.45 | 11.05 | 0.00 | - | 1 | 219 | 33.47% |
| QCOM250321P00190000 | 2024-06-13 10:04AM EDT | 190.00 | 12.03 | 11.60 | 12.00 | +0.05 | +0.42% | 1 | 129 | 32.07% |
| QCOM250321P00195000 | 2024-06-07 3:38PM EDT | 195.00 | 16.20 | 13.45 | 13.85 | 0.00 | - | 10 | 19 | 31.89% |
| QCOM250321P00200000 | 2024-06-13 10:20AM EDT | 200.00 | 16.10 | 14.80 | 15.80 | +0.30 | +1.90% | 1 | 21 | 31.62% |
| QCOM250321P00210000 | 2024-06-13 10:42AM EDT | 210.00 | 19.76 | 19.60 | 19.95 | -1.44 | -6.79% | 1 | 113 | 30.75% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 58.39 | 26.80 | 28.35 | 0.00 | - | - | 3 | 34.65% |
| QCOM250321P00230000 | 2024-06-06 9:30AM EDT | 230.00 | 32.45 | 29.30 | 30.85 | 0.00 | - | 1 | 11 | 29.87% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 37.01% |
| QCOM250321P00260000 | 2024-05-28 11:09AM EDT | 260.00 | 51.15 | 49.65 | 51.50 | 0.00 | - | 34 | 34 | 28.10% |
| QCOM250321P00270000 | 2024-06-03 9:30AM EDT | 270.00 | 63.20 | 57.35 | 58.75 | 0.00 | - | 2 | 3 | 26.21% |
© 2024 Yahoo. All rights reserved.