Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,309.20 -15.33 (-0.46%) Nikkei
38,709.02 -11.45 (-0.03%) Hang Seng
17,998.43 -114.20 (-0.63%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,721.71 -1,009.33 (-1.49%) CMC Crypto 200
1,424.52 +11.57 (+0.82%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-06-05 3:26PM EDT | 55.00 | 157.50 | 161.60 | 166.00 | 0.00 | - | 1 | 17 | 59.03% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-06-03 12:13PM EDT | 70.00 | 136.84 | 147.55 | 152.00 | 0.00 | - | 1 | 31 | 56.25% |
| QCOM260116C00075000 | 2024-06-12 2:45PM EDT | 75.00 | 140.50 | 143.10 | 147.50 | 0.00 | - | 1 | 29 | 55.96% |
| QCOM260116C00080000 | 2024-06-03 10:13AM EDT | 80.00 | 131.05 | 138.55 | 143.00 | 0.00 | - | 1 | 79 | 55.10% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-05-20 11:18AM EDT | 90.00 | 111.50 | 129.55 | 133.95 | 0.00 | - | 1 | 122 | 53.00% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-06-13 1:14PM EDT | 100.00 | 122.00 | 121.05 | 125.00 | +8.00 | +7.02% | 1 | 364 | 51.42% |
| QCOM260116C00105000 | 2024-06-13 11:26AM EDT | 105.00 | 117.80 | 116.50 | 120.95 | +3.65 | +3.20% | 2 | 68 | 50.62% |
| QCOM260116C00110000 | 2024-06-13 9:50AM EDT | 110.00 | 111.00 | 112.05 | 116.50 | +0.79 | +0.72% | 1 | 174 | 54.52% |
| QCOM260116C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 80.33 | 107.10 | 110.60 | 0.00 | - | 1 | 54 | 49.75% |
| QCOM260116C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 104.00 | 104.65 | 108.00 | +2.45 | +2.41% | 1 | 252 | 52.02% |
| QCOM260116C00125000 | 2024-05-30 9:35AM EDT | 125.00 | 92.81 | 100.30 | 104.00 | 0.00 | - | 1 | 700 | 51.18% |
| QCOM260116C00130000 | 2024-06-10 1:11PM EDT | 130.00 | 90.07 | 95.60 | 99.90 | 0.00 | - | 10 | 737 | 50.09% |
| QCOM260116C00135000 | 2024-06-13 1:27PM EDT | 135.00 | 93.14 | 92.50 | 96.00 | +11.16 | +13.61% | 2 | 268 | 49.28% |
| QCOM260116C00140000 | 2024-06-13 3:32PM EDT | 140.00 | 90.40 | 88.05 | 92.05 | +4.55 | +5.30% | 2 | 578 | 48.33% |
| QCOM260116C00145000 | 2024-05-31 1:55PM EDT | 145.00 | 71.00 | 84.80 | 87.25 | 0.00 | - | 1 | 149 | 46.05% |
| QCOM260116C00150000 | 2024-06-13 1:36PM EDT | 150.00 | 81.40 | 82.15 | 84.35 | +2.00 | +2.52% | 2 | 1,384 | 46.53% |
| QCOM260116C00155000 | 2024-06-12 1:27PM EDT | 155.00 | 74.62 | 78.55 | 80.05 | 0.00 | - | 1 | 519 | 44.94% |
| QCOM260116C00160000 | 2024-06-13 3:32PM EDT | 160.00 | 75.80 | 74.45 | 77.95 | +3.52 | +4.87% | 891 | 671 | 46.18% |
| QCOM260116C00165000 | 2024-06-13 3:14PM EDT | 165.00 | 72.75 | 71.25 | 73.25 | +8.40 | +13.05% | 2 | 99 | 43.99% |
| QCOM260116C00170000 | 2024-06-12 1:38PM EDT | 170.00 | 64.70 | 67.90 | 69.75 | 0.00 | - | 5 | 898 | 43.26% |
| QCOM260116C00175000 | 2024-06-13 10:56AM EDT | 175.00 | 63.80 | 64.45 | 68.00 | +2.20 | +3.57% | 13 | 705 | 44.46% |
| QCOM260116C00180000 | 2024-06-13 12:42PM EDT | 180.00 | 60.57 | 61.70 | 63.85 | +2.27 | +3.89% | 3 | 793 | 42.83% |
| QCOM260116C00185000 | 2024-06-12 2:32PM EDT | 185.00 | 55.83 | 57.00 | 61.65 | 0.00 | - | 14 | 179 | 43.27% |
| QCOM260116C00190000 | 2024-06-13 3:43PM EDT | 190.00 | 56.80 | 55.55 | 58.10 | +7.16 | +14.42% | 3 | 291 | 42.17% |
| QCOM260116C00195000 | 2024-06-13 3:43PM EDT | 195.00 | 54.00 | 52.90 | 55.95 | +2.60 | +5.06% | 5 | 275 | 42.46% |
| QCOM260116C00200000 | 2024-06-13 12:38PM EDT | 200.00 | 49.58 | 50.15 | 53.40 | +2.28 | +4.82% | 58 | 1,345 | 42.24% |
| QCOM260116C00210000 | 2024-06-13 3:11PM EDT | 210.00 | 45.61 | 45.05 | 46.90 | +3.26 | +7.70% | 26 | 548 | 40.21% |
| QCOM260116C00220000 | 2024-06-13 2:56PM EDT | 220.00 | 40.69 | 40.40 | 42.70 | +1.69 | +4.33% | 27 | 352 | 40.12% |
| QCOM260116C00230000 | 2024-06-13 3:12PM EDT | 230.00 | 36.74 | 35.90 | 38.00 | +2.79 | +8.22% | 12 | 267 | 39.25% |
| QCOM260116C00240000 | 2024-06-12 11:36AM EDT | 240.00 | 30.13 | 31.95 | 34.10 | 0.00 | - | 8 | 726 | 38.83% |
| QCOM260116C00250000 | 2024-06-13 3:38PM EDT | 250.00 | 29.76 | 28.45 | 30.45 | +2.46 | +9.01% | 8 | 723 | 38.37% |
| QCOM260116C00260000 | 2024-06-13 3:20PM EDT | 260.00 | 26.47 | 25.35 | 27.75 | +5.62 | +26.95% | 8 | 271 | 38.51% |
| QCOM260116C00270000 | 2024-06-11 12:01PM EDT | 270.00 | 18.19 | 22.35 | 24.25 | 0.00 | - | 1 | 115 | 37.66% |
| QCOM260116C00280000 | 2024-06-13 10:18AM EDT | 280.00 | 19.40 | 19.85 | 21.60 | +0.20 | +1.04% | 6 | 47 | 37.36% |
| QCOM260116C00290000 | 2024-06-12 9:58AM EDT | 290.00 | 16.50 | 17.45 | 20.05 | 0.00 | - | 1 | 7 | 37.90% |
| QCOM260116C00300000 | 2024-06-13 11:09AM EDT | 300.00 | 16.08 | 16.40 | 17.25 | +1.73 | +12.06% | 1 | 30 | 37.01% |
| QCOM260116C00310000 | 2024-06-13 2:39PM EDT | 310.00 | 14.50 | 14.50 | 15.40 | +1.39 | +10.60% | 2 | 161 | 36.86% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.35 | 0.12 | 1.00 | 0.00 | - | 3 | 100 | 53.76% |
| QCOM260116P00060000 | 2024-06-06 10:51AM EDT | 60.00 | 0.45 | 0.17 | 1.35 | 0.00 | - | 18 | 41 | 53.05% |
| QCOM260116P00065000 | 2024-06-06 10:51AM EDT | 65.00 | 0.54 | 0.22 | 1.77 | 0.00 | - | 11 | 36 | 52.31% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.29 | 1.88 | 0.00 | - | 2 | 141 | 50.07% |
| QCOM260116P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.85 | 0.37 | 1.73 | 0.00 | - | 2 | 30 | 51.75% |
| QCOM260116P00080000 | 2024-06-13 1:57PM EDT | 80.00 | 0.90 | 0.60 | 0.90 | +0.08 | +9.76% | 18 | 422 | 43.10% |
| QCOM260116P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 1.10 | 0.90 | 1.40 | 0.00 | - | 3 | 568 | 44.23% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 1.10 | 2.64 | 0.00 | - | 2 | 69 | 47.99% |
| QCOM260116P00095000 | 2024-06-13 3:34PM EDT | 95.00 | 1.52 | 1.10 | 2.90 | -0.11 | -6.75% | 6 | 1,559 | 46.44% |
| QCOM260116P00100000 | 2024-05-28 3:30PM EDT | 100.00 | 1.96 | 1.10 | 3.25 | 0.00 | - | 1 | 740 | 45.22% |
| QCOM260116P00105000 | 2024-06-11 11:49AM EDT | 105.00 | 2.42 | 1.06 | 2.66 | 0.00 | - | 23 | 2,268 | 40.69% |
| QCOM260116P00110000 | 2024-06-12 2:51PM EDT | 110.00 | 2.57 | 1.25 | 3.95 | 0.00 | - | 1 | 482 | 42.63% |
| QCOM260116P00115000 | 2024-06-07 11:59AM EDT | 115.00 | 3.34 | 1.61 | 3.35 | 0.00 | - | 1 | 151 | 38.56% |
| QCOM260116P00120000 | 2024-06-13 1:46PM EDT | 120.00 | 3.50 | 2.84 | 4.85 | -0.55 | -13.58% | 31 | 640 | 40.47% |
| QCOM260116P00125000 | 2024-06-12 9:34AM EDT | 125.00 | 4.00 | 1.74 | 5.35 | 0.00 | - | 1 | 151 | 39.42% |
| QCOM260116P00130000 | 2024-06-13 10:09AM EDT | 130.00 | 4.75 | 2.78 | 4.95 | -0.25 | -5.00% | 1 | 2,045 | 36.33% |
| QCOM260116P00135000 | 2024-06-05 12:33PM EDT | 135.00 | 5.75 | 4.25 | 5.70 | 0.00 | - | 3 | 578 | 35.85% |
| QCOM260116P00140000 | 2024-06-13 12:48PM EDT | 140.00 | 6.25 | 5.50 | 6.40 | +0.05 | +0.81% | 25 | 850 | 35.14% |
| QCOM260116P00145000 | 2024-06-12 1:31PM EDT | 145.00 | 7.15 | 6.70 | 8.30 | 0.00 | - | 3 | 180 | 36.42% |
| QCOM260116P00150000 | 2024-06-13 11:51AM EDT | 150.00 | 7.90 | 7.40 | 8.80 | -0.30 | -3.66% | 5 | 583 | 35.09% |
| QCOM260116P00155000 | 2024-06-12 3:37PM EDT | 155.00 | 9.25 | 8.55 | 9.40 | 0.00 | - | 3 | 1,225 | 33.89% |
| QCOM260116P00160000 | 2024-06-13 2:07PM EDT | 160.00 | 10.41 | 9.80 | 10.55 | +0.01 | +0.10% | 50 | 1,050 | 33.44% |
| QCOM260116P00165000 | 2024-05-30 10:44AM EDT | 165.00 | 13.10 | 11.00 | 12.20 | 0.00 | - | 22 | 365 | 33.54% |
| QCOM260116P00170000 | 2024-06-12 10:50AM EDT | 170.00 | 13.03 | 12.30 | 13.20 | 0.00 | - | 1 | 2,080 | 32.65% |
| QCOM260116P00175000 | 2024-06-11 10:00AM EDT | 175.00 | 16.35 | 13.75 | 15.45 | 0.00 | - | 1 | 303 | 33.19% |
| QCOM260116P00180000 | 2024-06-12 11:36AM EDT | 180.00 | 16.20 | 15.35 | 16.30 | 0.00 | - | 5 | 640 | 31.94% |
| QCOM260116P00185000 | 2024-06-11 12:33PM EDT | 185.00 | 19.70 | 16.95 | 18.25 | 0.00 | - | 9 | 147 | 31.85% |
| QCOM260116P00190000 | 2024-06-06 1:54PM EDT | 190.00 | 20.70 | 18.80 | 19.75 | 0.00 | - | 202 | 216 | 31.16% |
| QCOM260116P00195000 | 2024-06-06 11:11AM EDT | 195.00 | 22.70 | 20.10 | 22.10 | 0.00 | - | 11 | 27 | 31.24% |
| QCOM260116P00200000 | 2024-06-13 9:50AM EDT | 200.00 | 24.00 | 22.70 | 23.85 | -0.45 | -1.84% | 41 | 123 | 30.60% |
| QCOM260116P00210000 | 2024-06-12 11:36AM EDT | 210.00 | 28.22 | 27.05 | 28.65 | 0.00 | - | 5 | 47 | 30.28% |
| QCOM260116P00220000 | 2024-06-12 10:55AM EDT | 220.00 | 33.35 | 31.85 | 32.95 | 0.00 | - | 1 | 1,413 | 29.06% |
| QCOM260116P00230000 | 2024-06-04 10:39AM EDT | 230.00 | 44.15 | 37.10 | 39.10 | 0.00 | - | 2 | 4 | 29.13% |
| QCOM260116P00240000 | 2024-05-02 11:13AM EDT | 240.00 | 64.53 | 47.75 | 51.50 | 0.00 | - | 1 | 61 | 34.50% |
| QCOM260116P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 50.55 | 48.30 | 51.00 | -4.98 | -8.97% | 1 | 1 | 27.70% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 55.80 | 57.70 | 0.00 | - | 2 | 2 | 27.09% |
© 2024 Yahoo. All rights reserved.