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
60,538.72 -1,042.86 (-1.69%) CMC Crypto 200
1,258.60 -25.22 (-1.96%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-06-18 2:17PM EDT | 55.00 | 173.50 | 142.00 | 147.00 | 0.00 | - | 1 | 4 | 59.86% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 148.55 | 152.50 | 0.00 | - | 1 | 4 | 128.45% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 151.60 | 155.50 | 0.00 | - | 2 | 5 | 152.34% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 115.02% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 137.78 | 118.50 | 123.50 | 0.00 | - | 1 | 28 | 59.03% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 121.55 | 126.45 | 0.00 | - | 2 | 20 | 89.90% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 78.22% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-06-24 3:47PM EDT | 100.00 | 106.20 | 100.00 | 105.00 | 0.00 | - | 1 | 103 | 53.54% |
| QCOM250620C00105000 | 2024-06-04 12:27PM EDT | 105.00 | 101.84 | 95.50 | 100.50 | 0.00 | - | 1 | 87 | 52.37% |
| QCOM250620C00110000 | 2024-06-14 9:43AM EDT | 110.00 | 111.17 | 91.00 | 96.00 | 0.00 | - | 5 | 339 | 51.05% |
| QCOM250620C00115000 | 2024-06-10 3:14PM EDT | 115.00 | 99.50 | 87.00 | 91.50 | 0.00 | - | 1 | 559 | 50.43% |
| QCOM250620C00120000 | 2024-06-21 9:30AM EDT | 120.00 | 85.08 | 82.50 | 87.50 | -12.92 | -13.18% | 2 | 191 | 56.36% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 93.00 | 96.00 | 0.00 | - | 1 | 25 | 79.48% |
| QCOM250620C00130000 | 2024-06-25 2:34PM EDT | 130.00 | 78.75 | 74.00 | 78.50 | 0.00 | - | 1 | 131 | 52.13% |
| QCOM250620C00135000 | 2024-06-05 10:33AM EDT | 135.00 | 82.78 | 70.00 | 74.50 | 0.00 | - | 1 | 182 | 51.09% |
| QCOM250620C00140000 | 2024-06-24 3:14PM EDT | 140.00 | 73.88 | 67.45 | 69.70 | 0.00 | - | 1 | 140 | 48.31% |
| QCOM250620C00145000 | 2024-06-27 12:13PM EDT | 145.00 | 60.51 | 63.80 | 66.50 | 0.00 | - | 1 | 141 | 48.67% |
| QCOM250620C00150000 | 2024-06-27 1:12PM EDT | 150.00 | 61.00 | 59.15 | 63.00 | +4.27 | +7.53% | 3 | 208 | 48.22% |
| QCOM250620C00155000 | 2024-06-21 10:05AM EDT | 155.00 | 68.53 | 56.35 | 58.75 | 0.00 | - | 2 | 175 | 46.30% |
| QCOM250620C00160000 | 2024-06-28 10:05AM EDT | 160.00 | 57.38 | 52.15 | 55.65 | +7.68 | +15.45% | 1 | 799 | 46.23% |
| QCOM250620C00165000 | 2024-06-24 2:24PM EDT | 165.00 | 53.20 | 49.40 | 51.05 | 0.00 | - | 3 | 343 | 43.61% |
| QCOM250620C00170000 | 2024-06-28 1:13PM EDT | 170.00 | 47.80 | 45.75 | 48.50 | +3.95 | +9.01% | 12 | 3,945 | 44.09% |
| QCOM250620C00175000 | 2024-06-27 10:16AM EDT | 175.00 | 43.20 | 43.30 | 44.90 | 0.00 | - | 10 | 442 | 42.82% |
| QCOM250620C00180000 | 2024-06-24 1:17PM EDT | 180.00 | 45.95 | 40.20 | 43.50 | 0.00 | - | 242 | 843 | 44.53% |
| QCOM250620C00185000 | 2024-06-26 11:48AM EDT | 185.00 | 37.17 | 37.55 | 41.00 | 0.00 | - | 5 | 627 | 44.48% |
| QCOM250620C00190000 | 2024-06-28 1:44PM EDT | 190.00 | 36.50 | 33.00 | 38.00 | +4.15 | +12.83% | 1 | 319 | 43.59% |
| QCOM250620C00195000 | 2024-06-28 1:22PM EDT | 195.00 | 34.00 | 32.90 | 34.50 | +1.61 | +4.97% | 7 | 245 | 41.91% |
| QCOM250620C00200000 | 2024-06-28 12:16PM EDT | 200.00 | 31.32 | 30.65 | 31.45 | +3.27 | +11.66% | 5 | 817 | 40.72% |
| QCOM250620C00210000 | 2024-06-28 11:40AM EDT | 210.00 | 27.15 | 25.30 | 29.00 | +1.70 | +6.68% | 11 | 767 | 42.60% |
| QCOM250620C00220000 | 2024-06-28 2:16PM EDT | 220.00 | 22.59 | 21.80 | 23.85 | +2.09 | +10.20% | 17 | 591 | 40.47% |
| QCOM250620C00230000 | 2024-06-28 1:56PM EDT | 230.00 | 19.91 | 18.45 | 19.90 | +2.61 | +15.09% | 1,046 | 1,447 | 39.34% |
| QCOM250620C00240000 | 2024-06-28 11:26AM EDT | 240.00 | 16.49 | 16.00 | 17.05 | +1.99 | +13.72% | 3 | 876 | 39.11% |
| QCOM250620C00250000 | 2024-06-28 1:17PM EDT | 250.00 | 14.50 | 11.50 | 14.55 | +2.21 | +17.98% | 5 | 1,137 | 38.89% |
| QCOM250620C00260000 | 2024-06-28 11:50AM EDT | 260.00 | 13.57 | 11.25 | 14.50 | +2.16 | +18.93% | 69 | 413 | 41.69% |
| QCOM250620C00270000 | 2024-06-28 2:22PM EDT | 270.00 | 10.35 | 9.45 | 10.65 | +0.70 | +7.25% | 1 | 449 | 38.69% |
| QCOM250620C00280000 | 2024-06-27 12:21PM EDT | 280.00 | 7.45 | 6.75 | 9.00 | 0.00 | - | 1 | 188 | 38.46% |
| QCOM250620C00290000 | 2024-06-28 10:22AM EDT | 290.00 | 7.88 | 6.40 | 7.70 | +1.48 | +23.13% | 7 | 63 | 38.44% |
| QCOM250620C00300000 | 2024-06-28 1:32PM EDT | 300.00 | 6.38 | 4.40 | 6.55 | +0.83 | +14.95% | 45 | 177 | 38.36% |
| QCOM250620C00310000 | 2024-06-28 12:35PM EDT | 310.00 | 5.65 | 4.60 | 5.70 | +0.75 | +15.31% | 3 | 371 | 38.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 90 | 57.18% |
| QCOM250620P00060000 | 2024-06-24 12:50PM EDT | 60.00 | 0.17 | 0.10 | 2.31 | 0.00 | - | 5 | 58 | 69.85% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 2 | 91 | 65.11% |
| QCOM250620P00070000 | 2024-06-07 10:11AM EDT | 70.00 | 0.26 | 0.00 | 2.41 | 0.00 | - | 2 | 233 | 61.45% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| QCOM250620P00080000 | 2024-06-24 3:30PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| QCOM250620P00085000 | 2024-06-24 9:46AM EDT | 85.00 | 1.05 | 0.00 | 0.58 | 0.00 | - | 1 | 842 | 44.68% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 2.68 | 0.00 | - | 1 | 3,959 | 57.24% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.01 | 2.89 | 0.00 | - | 1 | 128 | 54.91% |
| QCOM250620P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 1,424 | 42.60% |
| QCOM250620P00105000 | 2024-06-25 10:21AM EDT | 105.00 | 1.40 | 0.80 | 3.45 | 0.00 | - | 3 | 877 | 50.94% |
| QCOM250620P00110000 | 2024-06-24 12:48PM EDT | 110.00 | 1.59 | 0.00 | 2.93 | 0.00 | - | 1 | 775 | 45.80% |
| QCOM250620P00115000 | 2024-06-27 1:46PM EDT | 115.00 | 2.10 | 1.17 | 3.00 | 0.00 | - | 1 | 751 | 43.26% |
| QCOM250620P00120000 | 2024-06-26 3:23PM EDT | 120.00 | 2.20 | 1.40 | 2.57 | -0.46 | -17.29% | 1 | 1,194 | 38.88% |
| QCOM250620P00125000 | 2024-06-24 9:43AM EDT | 125.00 | 2.90 | 2.50 | 4.60 | 0.00 | - | 1 | 1,802 | 43.07% |
| QCOM250620P00130000 | 2024-06-28 12:15PM EDT | 130.00 | 3.50 | 2.94 | 5.65 | -0.30 | -7.89% | 3 | 2,955 | 43.18% |
| QCOM250620P00135000 | 2024-06-18 1:56PM EDT | 135.00 | 2.62 | 3.55 | 4.35 | 0.00 | - | 1 | 485 | 36.92% |
| QCOM250620P00140000 | 2024-06-28 1:40PM EDT | 140.00 | 4.85 | 3.50 | 5.20 | -0.60 | -11.01% | 2 | 929 | 36.52% |
| QCOM250620P00145000 | 2024-06-25 9:54AM EDT | 145.00 | 6.26 | 4.55 | 6.15 | 0.00 | - | 40 | 366 | 36.10% |
| QCOM250620P00150000 | 2024-06-28 3:12PM EDT | 150.00 | 7.04 | 5.90 | 7.20 | -0.46 | -6.13% | 16 | 829 | 35.65% |
| QCOM250620P00155000 | 2024-06-27 12:42PM EDT | 155.00 | 9.00 | 6.00 | 8.50 | 0.00 | - | 3 | 827 | 35.46% |
| QCOM250620P00160000 | 2024-06-28 10:43AM EDT | 160.00 | 9.30 | 9.05 | 9.75 | -0.52 | -5.30% | 8 | 743 | 34.92% |
| QCOM250620P00165000 | 2024-06-27 1:18PM EDT | 165.00 | 11.93 | 8.75 | 12.00 | 0.00 | - | 6 | 295 | 35.84% |
| QCOM250620P00170000 | 2024-06-27 10:52AM EDT | 170.00 | 13.10 | 10.00 | 14.05 | 0.00 | - | 38 | 838 | 36.09% |
| QCOM250620P00175000 | 2024-06-26 10:25AM EDT | 175.00 | 14.60 | 13.10 | 15.95 | 0.00 | - | 2 | 897 | 35.86% |
| QCOM250620P00180000 | 2024-06-28 11:33AM EDT | 180.00 | 16.00 | 13.50 | 17.10 | -0.90 | -5.33% | 100 | 120 | 34.37% |
| QCOM250620P00185000 | 2024-06-25 11:54AM EDT | 185.00 | 17.55 | 15.50 | 20.00 | 0.00 | - | 1 | 1,223 | 35.15% |
| QCOM250620P00190000 | 2024-06-27 3:50PM EDT | 190.00 | 21.20 | 19.45 | 21.85 | 0.00 | - | 1 | 238 | 34.29% |
| QCOM250620P00195000 | 2024-06-28 1:14PM EDT | 195.00 | 22.45 | 20.55 | 23.95 | -1.40 | -5.87% | 1 | 580 | 33.59% |
| QCOM250620P00200000 | 2024-06-28 3:12PM EDT | 200.00 | 25.14 | 23.00 | 27.50 | -1.36 | -5.13% | 1 | 540 | 34.58% |
| QCOM250620P00210000 | 2024-06-21 11:29AM EDT | 210.00 | 25.30 | 30.00 | 33.00 | 0.00 | - | 20 | 223 | 33.94% |
| QCOM250620P00220000 | 2024-06-24 3:54PM EDT | 220.00 | 36.03 | 36.20 | 39.00 | 0.00 | - | 1 | 92 | 33.26% |
| QCOM250620P00230000 | 2024-06-21 10:03AM EDT | 230.00 | 37.75 | 41.80 | 44.45 | 0.00 | - | 5 | 407 | 31.15% |
| QCOM250620P00240000 | 2024-06-26 11:19AM EDT | 240.00 | 51.68 | 48.65 | 51.10 | 0.00 | - | 2 | 14 | 29.88% |
| QCOM250620P00250000 | 2024-06-21 10:19AM EDT | 250.00 | 50.25 | 56.60 | 60.50 | 0.00 | - | 1 | 298 | 31.98% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 75.50 | 79.00 | 0.00 | - | 10 | 0 | 34.84% |
© 2024 Yahoo. All rights reserved.