NasdaqGS - Delayed Quote • USD
QUALCOMM Incorporated (QCOM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00130000 | 4/24/2024 7:40 PM | 130 | 33.19 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| QCOM240426C00135000 | 4/5/2024 7:55 PM | 135 | 36.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| QCOM240426C00140000 | 4/19/2024 5:46 PM | 140 | 18.84 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| QCOM240426C00145000 | 4/19/2024 5:49 PM | 145 | 14.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240426C00147000 | 4/19/2024 3:45 PM | 147 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QCOM240426C00148000 | 4/24/2024 7:50 PM | 148 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240426C00149000 | 4/18/2024 7:54 PM | 149 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240426C00150000 | 4/24/2024 2:16 PM | 150 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240426C00152500 | 4/23/2024 1:40 PM | 152.5 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| QCOM240426C00155000 | 4/24/2024 7:45 PM | 155 | 8.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QCOM240426C00157500 | 4/24/2024 4:53 PM | 157.5 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| QCOM240426C00160000 | 4/24/2024 7:58 PM | 160 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 0.00% |
| QCOM240426C00162500 | 4/24/2024 7:55 PM | 162.5 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 234 | 0 | 0.00% |
| QCOM240426C00165000 | 4/24/2024 7:59 PM | 165 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1,401 | 0 | 3.13% |
| QCOM240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 3,320 | 0 | 6.25% |
| QCOM240426C00170000 | 4/24/2024 7:57 PM | 170 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1,335 | 0 | 12.50% |
| QCOM240426C00172500 | 4/24/2024 7:59 PM | 172.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10,408 | 0 | 12.50% |
| QCOM240426C00175000 | 4/24/2024 6:26 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 515 | 0 | 25.00% |
| QCOM240426C00177500 | 4/24/2024 6:51 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 25.00% |
| QCOM240426C00180000 | 4/24/2024 7:46 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| QCOM240426C00182500 | 4/24/2024 7:45 PM | 182.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| QCOM240426C00185000 | 4/24/2024 4:08 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| QCOM240426C00187500 | 4/24/2024 2:33 PM | 187.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426C00190000 | 4/23/2024 1:43 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426C00192500 | 4/23/2024 4:25 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| QCOM240426C00195000 | 4/22/2024 6:36 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240426C00200000 | 4/22/2024 3:26 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426C00205000 | 4/9/2024 6:59 PM | 205 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426C00210000 | 4/2/2024 7:50 PM | 210 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| QCOM240426C00220000 | 4/3/2024 1:44 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| QCOM240426C00230000 | 3/25/2024 6:59 PM | 230 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 39 | 73 | 253.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00090000 | 4/19/2024 1:37 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| QCOM240426P00100000 | 3/19/2024 6:38 PM | 100 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 265.63% |
| QCOM240426P00125000 | 3/28/2024 4:32 PM | 125 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426P00130000 | 4/19/2024 7:39 PM | 130 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| QCOM240426P00135000 | 4/22/2024 5:45 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| QCOM240426P00140000 | 4/23/2024 4:35 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| QCOM240426P00145000 | 4/24/2024 6:16 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240426P00147000 | 4/24/2024 7:46 PM | 147 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| QCOM240426P00148000 | 4/23/2024 2:27 PM | 148 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| QCOM240426P00149000 | 4/23/2024 7:54 PM | 149 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| QCOM240426P00150000 | 4/24/2024 6:16 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| QCOM240426P00152500 | 4/24/2024 7:59 PM | 152.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 364 | 0 | 25.00% |
| QCOM240426P00155000 | 4/24/2024 7:59 PM | 155 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 0 | 12.50% |
| QCOM240426P00157500 | 4/24/2024 7:28 PM | 157.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 12.50% |
| QCOM240426P00160000 | 4/24/2024 7:58 PM | 160 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 808 | 0 | 6.25% |
| QCOM240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1,146 | 0 | 3.13% |
| QCOM240426P00165000 | 4/24/2024 7:55 PM | 165 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 754 | 0 | 0.00% |
| QCOM240426P00167500 | 4/24/2024 7:55 PM | 167.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| QCOM240426P00170000 | 4/24/2024 7:33 PM | 170 | 7.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| QCOM240426P00172500 | 4/24/2024 7:56 PM | 172.5 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QCOM240426P00175000 | 4/24/2024 6:54 PM | 175 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| QCOM240426P00177500 | 4/24/2024 6:21 PM | 177.5 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| QCOM240426P00180000 | 4/24/2024 7:50 PM | 180 | 16.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| QCOM240426P00182500 | 4/24/2024 6:32 PM | 182.5 | 20.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| QCOM240426P00185000 | 4/18/2024 3:51 PM | 185 | 22.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| QCOM240426P00187500 | 4/24/2024 7:50 PM | 187.5 | 24.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240426P00190000 | 4/16/2024 7:54 PM | 190 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240426P00192500 | 4/10/2024 2:43 PM | 192.5 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240426P00195000 | 4/10/2024 2:57 PM | 195 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AVGO Broadcom Inc.
1,256.82
+0.61%
MU Micron Technology, Inc.
111.78
-0.60%
INTC Intel Corporation
34.50
+0.64%
TXN Texas Instruments Incorporated
174.81
+5.64%
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
ARM Arm Holdings plc
99.88
+4.00%
MRVL Marvell Technology, Inc.
64.85
+1.55%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
ON ON Semiconductor Corporation
65.53
+6.24%