NasdaqGS - Delayed Quote • USD
QUALCOMM Incorporated (QCOM)
At close: 4:00 PM EDT
After hours: 6:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00055000 | 3/8/2024 5:09 PM | 55 | 118.09 | 116.30 | 117.05 | 0.00 | 0.00% | 1 | 1 | 2,607.62% |
| QCOM240419C00060000 | 3/8/2024 5:05 PM | 60 | 113.40 | 111.25 | 112.05 | 0.00 | 0.00% | 1 | 1 | 2,414.45% |
| QCOM240419C00065000 | 3/8/2024 2:57 PM | 65 | 109.60 | 106.25 | 107.05 | 0.00 | 0.00% | 1 | 1 | 2,243.75% |
| QCOM240419C00070000 | 3/22/2024 4:41 PM | 70 | 101.05 | 85.20 | 90.00 | 0.00 | 0.00% | 1 | 2 | 1,132.81% |
| QCOM240419C00075000 | 3/12/2024 4:53 PM | 75 | 96.25 | 99.75 | 100.50 | 0.00 | 0.00% | 1 | 1 | 2,172.85% |
| QCOM240419C00080000 | 10/25/2023 7:54 PM | 80 | 27.70 | 46.20 | 50.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240419C00085000 | 2/23/2024 7:07 PM | 85 | 70.04 | 83.95 | 87.55 | 0.00 | 0.00% | 5 | 0 | 1,644.92% |
| QCOM240419C00090000 | 4/19/2024 7:33 PM | 90 | 67.41 | 65.50 | 69.70 | -15.10 | -18.30% | 2 | 4 | 800.98% |
| QCOM240419C00095000 | 4/16/2024 2:52 PM | 95 | 73.34 | 60.40 | 64.70 | 0.00 | 0.00% | 1 | 1 | 737.50% |
| QCOM240419C00100000 | 4/18/2024 6:59 PM | 100 | 61.05 | 55.40 | 59.70 | 0.00 | 0.00% | 5 | 265 | 676.76% |
| QCOM240419C00105000 | 3/7/2024 4:01 PM | 105 | 69.00 | 66.40 | 67.10 | 0.00 | 0.00% | 15 | 406 | 1,287.60% |
| QCOM240419C00110000 | 4/12/2024 3:51 PM | 110 | 62.27 | 45.20 | 50.00 | 0.00 | 0.00% | 6 | 366 | 585.55% |
| QCOM240419C00115000 | 4/19/2024 7:49 PM | 115 | 42.50 | 41.85 | 44.95 | -14.01 | -24.79% | 8 | 704 | 395.31% |
| QCOM240419C00120000 | 4/19/2024 7:15 PM | 120 | 37.13 | 35.20 | 39.85 | -3.90 | -9.51% | 11 | 620 | 466.70% |
| QCOM240419C00125000 | 4/19/2024 5:13 PM | 125 | 33.71 | 30.50 | 35.00 | -2.34 | -6.49% | 26 | 392 | 216.80% |
| QCOM240419C00130000 | 4/19/2024 7:24 PM | 130 | 27.28 | 25.50 | 30.00 | -4.27 | -13.53% | 88 | 801 | 184.77% |
| QCOM240419C00135000 | 4/19/2024 7:35 PM | 135 | 22.45 | 20.20 | 24.25 | -3.80 | -14.48% | 12 | 1,764 | 281.64% |
| QCOM240419C00140000 | 4/19/2024 7:44 PM | 140 | 17.55 | 16.00 | 19.60 | -4.36 | -19.90% | 64 | 3,278 | 130.47% |
| QCOM240419C00145000 | 4/19/2024 7:59 PM | 145 | 12.65 | 10.40 | 15.00 | -3.43 | -21.33% | 50 | 3,234 | 83.20% |
| QCOM240419C00150000 | 4/19/2024 7:48 PM | 150 | 7.88 | 5.95 | 9.45 | -3.20 | -28.88% | 86 | 3,450 | 54.10% |
| QCOM240419C00152500 | 4/19/2024 6:21 PM | 152.5 | 6.16 | 3.10 | 7.05 | -12.76 | -67.44% | 20 | 110 | 122.61% |
| QCOM240419C00155000 | 4/19/2024 7:40 PM | 155 | 2.40 | 1.17 | 3.15 | -3.33 | -58.12% | 7,644 | 8,739 | 45.26% |
| QCOM240419C00157500 | 4/19/2024 7:57 PM | 157.5 | 0.15 | 0.09 | 0.34 | -3.48 | -95.87% | 256 | 89 | 8.20% |
| QCOM240419C00160000 | 4/19/2024 7:43 PM | 160 | 0.01 | 0.00 | 0.01 | -1.99 | -99.50% | 1,648 | 1,747 | 14.06% |
| QCOM240419C00162500 | 4/19/2024 6:32 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 381 | 835 | 25.78% |
| QCOM240419C00165000 | 4/19/2024 7:53 PM | 165 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 212 | 3,095 | 37.50% |
| QCOM240419C00167500 | 4/19/2024 7:39 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 53 | 917 | 47.66% |
| QCOM240419C00170000 | 4/19/2024 7:47 PM | 170 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 249 | 5,477 | 53.13% |
| QCOM240419C00172500 | 4/19/2024 7:50 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 2,176 | 62.50% |
| QCOM240419C00175000 | 4/19/2024 7:58 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 5,767 | 71.88% |
| QCOM240419C00177500 | 4/19/2024 6:59 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,221 | 81.25% |
| QCOM240419C00180000 | 4/19/2024 6:35 PM | 180 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 22 | 7,806 | 87.50% |
| QCOM240419C00182500 | 4/19/2024 7:50 PM | 182.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 53 | 978 | 107.81% |
| QCOM240419C00185000 | 4/19/2024 2:52 PM | 185 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 16 | 3,911 | 106.25% |
| QCOM240419C00187500 | 4/19/2024 4:16 PM | 187.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 39 | 913 | 121.88% |
| QCOM240419C00190000 | 4/19/2024 7:53 PM | 190 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,062 | 128.13% |
| QCOM240419C00192500 | 4/15/2024 7:04 PM | 192.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 698 | 137.50% |
| QCOM240419C00195000 | 4/18/2024 6:58 PM | 195 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 938 | 150.00% |
| QCOM240419C00197500 | 4/11/2024 7:46 PM | 197.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 57 | 153.13% |
| QCOM240419C00200000 | 4/18/2024 1:54 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,490 | 150.00% |
| QCOM240419C00205000 | 4/10/2024 7:09 PM | 205 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 50 | 175.00% |
| QCOM240419C00210000 | 4/11/2024 7:12 PM | 210 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 745 | 190.63% |
| QCOM240419C00220000 | 3/28/2024 5:26 PM | 220 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,332 | 206.25% |
| QCOM240419C00230000 | 3/13/2024 4:38 PM | 230 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 21 | 116 | 273.44% |
| QCOM240419C00240000 | 4/17/2024 3:30 PM | 240 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1 | 268.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00055000 | 1/31/2024 4:19 PM | 55 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,512 | 50.00% |
| QCOM240419P00060000 | 3/19/2024 4:10 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 107 | 575.00% |
| QCOM240419P00065000 | 2/20/2024 8:06 PM | 65 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 159 | 650.00% |
| QCOM240419P00070000 | 2/15/2024 7:43 PM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 74 | 556.25% |
| QCOM240419P00075000 | 1/16/2024 7:49 PM | 75 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 3 | 175 | 590.63% |
| QCOM240419P00080000 | 3/12/2024 7:56 PM | 80 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 661 | 450.00% |
| QCOM240419P00085000 | 2/9/2024 3:59 PM | 85 | 0.04 | 0.01 | 0.19 | 0.00 | 0.00% | 657 | 502 | 504.69% |
| QCOM240419P00090000 | 4/8/2024 5:08 PM | 90 | 0.05 | 0.00 | 0.26 | 0.00 | 0.00% | 5 | 512 | 478.13% |
| QCOM240419P00095000 | 3/18/2024 6:27 PM | 95 | 0.03 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 555 | 581.25% |
| QCOM240419P00100000 | 3/28/2024 4:04 PM | 100 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 964 | 351.56% |
| QCOM240419P00105000 | 4/15/2024 7:12 PM | 105 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 1,147 | 250.00% |
| QCOM240419P00110000 | 4/8/2024 3:07 PM | 110 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 1,226 | 321.88% |
| QCOM240419P00115000 | 4/19/2024 6:57 PM | 115 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 1,649 | 252.34% |
| QCOM240419P00120000 | 4/1/2024 1:39 PM | 120 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 3,611 | 252.34% |
| QCOM240419P00125000 | 4/19/2024 6:35 PM | 125 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 3,174 | 159.38% |
| QCOM240419P00130000 | 4/19/2024 3:22 PM | 130 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 4,158 | 187.11% |
| QCOM240419P00135000 | 4/18/2024 5:29 PM | 135 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,243 | 103.13% |
| QCOM240419P00140000 | 4/19/2024 5:38 PM | 140 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 4,421 | 81.25% |
| QCOM240419P00145000 | 4/19/2024 6:20 PM | 145 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 21 | 5,148 | 69.53% |
| QCOM240419P00150000 | 4/19/2024 6:49 PM | 150 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 2,424 | 40.63% |
| QCOM240419P00152500 | 4/19/2024 7:27 PM | 152.5 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 14 | 310 | 36.52% |
| QCOM240419P00155000 | 4/19/2024 7:51 PM | 155 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 748 | 3,476 | 15.63% |
| QCOM240419P00157500 | 4/19/2024 7:56 PM | 157.5 | 0.20 | 0.01 | 0.20 | 0.04 | 25.00% | 3,166 | 754 | 7.91% |
| QCOM240419P00160000 | 4/19/2024 7:51 PM | 160 | 2.61 | 2.20 | 4.55 | 1.96 | 301.54% | 3,381 | 2,376 | 59.33% |
| QCOM240419P00162500 | 4/19/2024 7:56 PM | 162.5 | 4.97 | 3.05 | 6.05 | 2.99 | 151.01% | 1,298 | 2,368 | 90.04% |
| QCOM240419P00165000 | 4/19/2024 7:55 PM | 165 | 7.33 | 6.35 | 9.35 | 3.58 | 95.47% | 282 | 3,176 | 80.47% |
| QCOM240419P00167500 | 4/19/2024 7:53 PM | 167.5 | 10.35 | 7.80 | 10.05 | 4.53 | 77.84% | 65 | 3,210 | 76.17% |
| QCOM240419P00170000 | 4/19/2024 7:54 PM | 170 | 12.43 | 12.15 | 12.65 | 4.03 | 47.98% | 45 | 2,087 | 66.41% |
| QCOM240419P00172500 | 4/19/2024 7:50 PM | 172.5 | 15.18 | 12.50 | 17.00 | 4.10 | 37.00% | 23 | 303 | 211.23% |
| QCOM240419P00175000 | 4/19/2024 7:32 PM | 175 | 17.75 | 17.15 | 19.75 | 4.25 | 31.48% | 3 | 97 | 181.45% |
| QCOM240419P00177500 | 4/18/2024 1:50 PM | 177.5 | 16.10 | 17.50 | 21.65 | 0.00 | 0.00% | 1 | 1 | 232.76% |
| QCOM240419P00180000 | 4/19/2024 6:24 PM | 180 | 21.31 | 20.00 | 24.40 | 2.66 | 14.26% | 1 | 29 | 261.43% |
| QCOM240419P00182500 | 4/17/2024 7:15 PM | 182.5 | 18.30 | 22.55 | 27.15 | 0.00 | 0.00% | 13 | 0 | 289.65% |
| QCOM240419P00185000 | 4/18/2024 4:36 PM | 185 | 22.35 | 25.05 | 29.80 | 0.00 | 0.00% | 2 | 0 | 137.50% |
| QCOM240419P00187500 | 4/17/2024 5:43 PM | 187.5 | 22.15 | 27.70 | 32.35 | 0.00 | 0.00% | 16 | 0 | 171.09% |
| QCOM240419P00190000 | 4/17/2024 6:42 PM | 190 | 24.81 | 30.20 | 34.85 | 0.00 | 0.00% | 2 | 0 | 182.03% |
| QCOM240419P00192500 | 4/10/2024 5:20 PM | 192.5 | 21.30 | 32.60 | 37.35 | 0.00 | 0.00% | 1 | 0 | 181.25% |
| QCOM240419P00195000 | 4/12/2024 7:54 PM | 195 | 23.30 | 35.00 | 39.80 | 0.00 | 0.00% | 1 | 0 | 162.50% |
| QCOM240419P00197500 | 4/11/2024 5:18 PM | 197.5 | 23.50 | 37.50 | 42.30 | 0.00 | 0.00% | - | 0 | 171.09% |
| QCOM240419P00200000 | 3/8/2024 5:56 PM | 200 | 28.61 | 28.15 | 28.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419P00210000 | 3/12/2024 7:50 PM | 210 | 37.05 | 34.50 | 35.60 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AVGO Broadcom Inc.
1,204.71
-4.31%
MU Micron Technology, Inc.
106.77
-4.61%
INTC Intel Corporation
34.20
-2.40%
AMD Advanced Micro Devices, Inc.
146.64
-5.44%
ARM Arm Holdings plc
87.19
-16.90%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
MRVL Marvell Technology, Inc.
62.13
-4.77%
TXN Texas Instruments Incorporated
159.68
-2.44%
NXPI NXP Semiconductors N.V.
215.12
-1.93%
NVDA NVIDIA Corporation
762.00
-10.00%