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
60,319.88 -1,292.93 (-2.10%) CMC Crypto 200
1,257.86 -25.97 (-2.02%)
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 | 142.50 | 147.00 | 0.00 | - | 1 | 17 | 51.81% |
| 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 | 2024-06-24 10:04AM EDT | 70.00 | 136.10 | 128.50 | 133.00 | 0.00 | - | 1 | 30 | 51.34% |
| QCOM260116C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 143.93 | 124.00 | 129.00 | 0.00 | - | 1 | 28 | 52.59% |
| QCOM260116C00080000 | 2024-06-03 10:13AM EDT | 80.00 | 131.05 | 119.50 | 124.50 | 0.00 | - | 1 | 79 | 51.84% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-06-24 2:45PM EDT | 90.00 | 118.00 | 110.50 | 115.50 | 0.00 | - | 26 | 148 | 57.80% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-06-28 12:36PM EDT | 100.00 | 105.00 | 102.00 | 107.00 | +3.05 | +2.99% | 2 | 793 | 55.30% |
| QCOM260116C00105000 | 2024-06-13 11:26AM EDT | 105.00 | 117.80 | 98.00 | 102.50 | 0.00 | - | 2 | 68 | 53.36% |
| QCOM260116C00110000 | 2024-06-26 12:09PM EDT | 110.00 | 94.85 | 93.50 | 97.90 | 0.00 | - | 2 | 172 | 51.24% |
| QCOM260116C00115000 | 2024-06-18 2:00PM EDT | 115.00 | 121.39 | 90.50 | 94.50 | 0.00 | - | 8 | 46 | 51.61% |
| QCOM260116C00120000 | 2024-06-28 12:14PM EDT | 120.00 | 88.79 | 86.20 | 90.50 | +4.09 | +4.83% | 2 | 240 | 50.59% |
| QCOM260116C00125000 | 2024-06-24 12:57PM EDT | 125.00 | 90.08 | 82.00 | 86.50 | 0.00 | - | 1 | 699 | 49.49% |
| QCOM260116C00130000 | 2024-06-28 10:52AM EDT | 130.00 | 81.30 | 78.00 | 82.10 | -6.70 | -7.61% | 6 | 738 | 47.65% |
| QCOM260116C00135000 | 2024-06-21 9:54AM EDT | 135.00 | 87.55 | 74.50 | 78.30 | 0.00 | - | 1 | 269 | 46.79% |
| QCOM260116C00140000 | 2024-06-27 11:18AM EDT | 140.00 | 70.00 | 70.50 | 74.15 | 0.00 | - | 1 | 580 | 45.31% |
| QCOM260116C00145000 | 2024-06-28 12:14PM EDT | 145.00 | 70.44 | 67.00 | 71.60 | +2.44 | +3.59% | 3 | 157 | 46.11% |
| QCOM260116C00150000 | 2024-06-28 2:22PM EDT | 150.00 | 66.80 | 64.90 | 67.00 | +2.10 | +3.25% | 11 | 1,464 | 43.86% |
| QCOM260116C00155000 | 2024-06-25 2:08PM EDT | 155.00 | 65.15 | 61.05 | 63.70 | 0.00 | - | 1 | 529 | 43.37% |
| QCOM260116C00160000 | 2024-06-28 1:22PM EDT | 160.00 | 60.90 | 58.10 | 61.50 | +2.20 | +3.75% | 1 | 998 | 44.16% |
| QCOM260116C00165000 | 2024-06-28 1:03PM EDT | 165.00 | 57.11 | 56.30 | 57.55 | +3.82 | +7.17% | 1 | 105 | 42.62% |
| QCOM260116C00170000 | 2024-06-28 2:54PM EDT | 170.00 | 54.55 | 51.50 | 54.60 | -14.45 | -20.94% | 6 | 902 | 42.23% |
| QCOM260116C00175000 | 2024-06-28 12:05PM EDT | 175.00 | 52.45 | 50.10 | 53.50 | +4.30 | +8.93% | 4 | 824 | 43.86% |
| QCOM260116C00180000 | 2024-06-28 11:09AM EDT | 180.00 | 47.43 | 47.35 | 49.10 | +1.13 | +2.44% | 3 | 812 | 41.60% |
| QCOM260116C00185000 | 2024-06-28 10:43AM EDT | 185.00 | 46.50 | 45.60 | 46.45 | -11.05 | -19.20% | 1 | 186 | 41.23% |
| QCOM260116C00190000 | 2024-06-28 12:34PM EDT | 190.00 | 44.10 | 43.15 | 46.00 | +2.80 | +6.78% | 21 | 308 | 43.14% |
| QCOM260116C00195000 | 2024-06-28 11:15AM EDT | 195.00 | 40.84 | 40.15 | 41.70 | +1.89 | +4.85% | 6 | 271 | 40.81% |
| QCOM260116C00200000 | 2024-06-28 2:39PM EDT | 200.00 | 39.47 | 36.50 | 39.50 | +2.67 | +7.26% | 40 | 2,405 | 40.63% |
| QCOM260116C00210000 | 2024-06-28 3:53PM EDT | 210.00 | 35.20 | 32.50 | 35.30 | +2.46 | +7.51% | 11 | 631 | 40.21% |
| QCOM260116C00220000 | 2024-06-28 1:34PM EDT | 220.00 | 32.30 | 30.60 | 31.60 | +4.00 | +14.13% | 4 | 524 | 39.94% |
| QCOM260116C00230000 | 2024-06-28 12:34PM EDT | 230.00 | 27.98 | 26.80 | 29.05 | +1.27 | +4.75% | 51 | 296 | 40.51% |
| QCOM260116C00240000 | 2024-06-28 12:36PM EDT | 240.00 | 24.70 | 24.15 | 25.45 | +1.83 | +8.00% | 4 | 874 | 39.70% |
| QCOM260116C00250000 | 2024-06-28 12:06PM EDT | 250.00 | 22.50 | 21.30 | 22.70 | +2.50 | +12.50% | 5 | 1,021 | 39.48% |
| QCOM260116C00260000 | 2024-06-28 2:13PM EDT | 260.00 | 20.05 | 18.05 | 20.40 | -0.70 | -3.37% | 7 | 303 | 39.45% |
| QCOM260116C00270000 | 2024-06-27 3:23PM EDT | 270.00 | 15.95 | 16.75 | 18.40 | 0.00 | - | 10 | 143 | 39.49% |
| QCOM260116C00280000 | 2024-06-27 11:40AM EDT | 280.00 | 15.50 | 14.85 | 16.50 | +1.63 | +11.75% | 1 | 71 | 39.43% |
| QCOM260116C00290000 | 2024-06-27 2:57PM EDT | 290.00 | 12.55 | 13.20 | 14.60 | 0.00 | - | 5 | 18 | 39.14% |
| QCOM260116C00300000 | 2024-06-28 12:09PM EDT | 300.00 | 12.05 | 11.60 | 13.30 | +1.25 | +11.57% | 4 | 553 | 39.34% |
| QCOM260116C00310000 | 2024-06-28 2:32PM EDT | 310.00 | 10.95 | 10.45 | 11.45 | +1.00 | +10.05% | 27 | 500 | 38.68% |
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 | 51.81% |
| QCOM260116P00060000 | 2024-06-06 10:51AM EDT | 60.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 18 | 41 | 56.67% |
| QCOM260116P00065000 | 2024-06-06 10:51AM EDT | 65.00 | 0.54 | 0.00 | 1.93 | 0.00 | - | 11 | 36 | 57.23% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.30 | 1.97 | 0.00 | - | 2 | 141 | 53.98% |
| QCOM260116P00075000 | 2024-06-27 2:12PM EDT | 75.00 | 0.88 | 0.38 | 2.24 | 0.00 | - | 6 | 36 | 52.22% |
| QCOM260116P00080000 | 2024-06-13 1:57PM EDT | 80.00 | 0.90 | 0.80 | 2.44 | 0.00 | - | 18 | 440 | 50.12% |
| QCOM260116P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 1.40 | 0.90 | 2.70 | 0.00 | - | 1 | 568 | 48.34% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 1.10 | 2.70 | 0.00 | - | 2 | 69 | 45.50% |
| QCOM260116P00095000 | 2024-06-25 2:03PM EDT | 95.00 | 2.02 | 1.10 | 3.35 | 0.00 | - | 2 | 1,558 | 45.28% |
| QCOM260116P00100000 | 2024-06-27 10:54AM EDT | 100.00 | 2.40 | 1.05 | 3.25 | 0.00 | - | 9 | 755 | 42.28% |
| QCOM260116P00105000 | 2024-06-27 1:37PM EDT | 105.00 | 2.92 | 2.10 | 3.30 | 0.00 | - | 1 | 2,333 | 39.94% |
| QCOM260116P00110000 | 2024-06-28 2:47PM EDT | 110.00 | 3.22 | 2.07 | 3.70 | -0.18 | -5.29% | 1 | 402 | 38.75% |
| QCOM260116P00115000 | 2024-06-20 12:47PM EDT | 115.00 | 3.40 | 2.63 | 4.40 | 0.00 | - | 4 | 153 | 38.32% |
| QCOM260116P00120000 | 2024-06-27 9:47AM EDT | 120.00 | 4.65 | 2.81 | 4.95 | 0.00 | - | 1 | 636 | 37.33% |
| QCOM260116P00125000 | 2024-06-27 11:30AM EDT | 125.00 | 5.70 | 3.00 | 5.85 | 0.00 | - | 4 | 151 | 37.02% |
| QCOM260116P00130000 | 2024-06-27 12:55PM EDT | 130.00 | 6.50 | 5.10 | 7.20 | 0.00 | - | 4 | 2,042 | 37.41% |
| QCOM260116P00135000 | 2024-06-26 11:00AM EDT | 135.00 | 7.40 | 6.50 | 7.65 | 0.00 | - | 2 | 578 | 35.86% |
| QCOM260116P00140000 | 2024-06-28 12:19PM EDT | 140.00 | 8.30 | 7.20 | 8.80 | 0.00 | - | 1 | 864 | 35.50% |
| QCOM260116P00145000 | 2024-06-26 1:11PM EDT | 145.00 | 9.80 | 8.85 | 9.80 | 0.00 | - | 8 | 184 | 34.75% |
| QCOM260116P00150000 | 2024-06-28 3:32PM EDT | 150.00 | 10.80 | 9.75 | 11.00 | -0.62 | -5.43% | 1 | 683 | 34.18% |
| QCOM260116P00155000 | 2024-06-28 10:22AM EDT | 155.00 | 11.63 | 11.30 | 13.25 | -0.62 | -5.06% | 1 | 1,222 | 34.95% |
| QCOM260116P00160000 | 2024-06-28 10:59AM EDT | 160.00 | 13.40 | 12.95 | 14.10 | -0.80 | -5.63% | 300 | 1,052 | 33.61% |
| QCOM260116P00165000 | 2024-06-21 10:31AM EDT | 165.00 | 13.85 | 14.25 | 16.70 | 0.00 | - | 1 | 372 | 34.42% |
| QCOM260116P00170000 | 2024-06-27 11:26AM EDT | 170.00 | 18.00 | 16.55 | 17.60 | 0.00 | - | 160 | 2,247 | 32.95% |
| QCOM260116P00175000 | 2024-06-28 1:10PM EDT | 175.00 | 18.70 | 17.90 | 19.90 | -0.85 | -4.35% | 2 | 306 | 33.05% |
| QCOM260116P00180000 | 2024-06-26 12:48PM EDT | 180.00 | 22.00 | 20.65 | 21.70 | 0.00 | - | 6 | 882 | 32.43% |
| QCOM260116P00185000 | 2024-06-24 3:51PM EDT | 185.00 | 22.44 | 22.35 | 24.10 | 0.00 | - | 1 | 149 | 32.36% |
| QCOM260116P00190000 | 2024-06-26 2:34PM EDT | 190.00 | 26.40 | 24.75 | 26.80 | 0.00 | - | 5 | 218 | 32.46% |
| QCOM260116P00195000 | 2024-06-18 11:57AM EDT | 195.00 | 19.75 | 27.20 | 28.85 | 0.00 | - | 10 | 33 | 31.75% |
| QCOM260116P00200000 | 2024-06-28 11:18AM EDT | 200.00 | 30.50 | 29.80 | 31.05 | -0.16 | -0.52% | 1 | 128 | 31.08% |
| QCOM260116P00210000 | 2024-06-28 9:32AM EDT | 210.00 | 36.00 | 35.15 | 37.00 | -1.90 | -5.01% | 12 | 181 | 30.98% |
| QCOM260116P00220000 | 2024-06-25 12:45PM EDT | 220.00 | 41.35 | 39.50 | 42.50 | 0.00 | - | 13 | 1,412 | 29.95% |
| QCOM260116P00230000 | 2024-06-28 10:13AM EDT | 230.00 | 45.79 | 47.25 | 48.60 | -3.78 | -7.63% | 5 | 17 | 29.07% |
| QCOM260116P00240000 | 2024-06-27 11:35AM EDT | 240.00 | 57.13 | 52.50 | 57.50 | 0.00 | - | 2 | 103 | 30.68% |
| QCOM260116P00250000 | 2024-06-26 11:00AM EDT | 250.00 | 62.30 | 61.05 | 63.75 | 0.00 | - | 1 | 5 | 29.11% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 55.80 | 57.70 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116P00300000 | 2024-06-17 2:58PM EDT | 300.00 | 86.20 | 100.50 | 105.50 | 0.00 | - | - | 1 | 27.53% |
| QCOM260116P00310000 | 2024-06-24 2:03PM EDT | 310.00 | 108.30 | 110.65 | 114.50 | 0.00 | - | 1 | 0 | 27.14% |
© 2024 Yahoo. All rights reserved.