NasdaqGS - Delayed Quote • USD
QUALCOMM Incorporated (QCOM)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:07 AM 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 | 2,293.16% |
| QCOM240419C00060000 | 3/8/2024 5:05 PM | 60 | 113.40 | 111.25 | 112.05 | 0.00 | 0.00% | 1 | 1 | 2,126.17% |
| QCOM240419C00065000 | 3/8/2024 2:57 PM | 65 | 109.60 | 106.25 | 107.05 | 0.00 | 0.00% | 1 | 1 | 1,977.83% |
| QCOM240419C00070000 | 3/22/2024 4:41 PM | 70 | 101.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419C00075000 | 3/12/2024 4:53 PM | 75 | 96.25 | 99.75 | 100.50 | 0.00 | 0.00% | 1 | 1 | 1,952.73% |
| 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 | 1,441.41% |
| QCOM240419C00090000 | 3/8/2024 7:16 PM | 90 | 82.51 | 81.35 | 82.10 | 0.00 | 0.00% | 5 | 4 | 1,401.76% |
| QCOM240419C00095000 | 4/16/2024 2:52 PM | 95 | 73.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419C00100000 | 4/18/2024 6:59 PM | 100 | 61.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| QCOM240419C00105000 | 3/7/2024 4:01 PM | 105 | 69.00 | 66.40 | 67.10 | 0.00 | 0.00% | 15 | 406 | 1,133.30% |
| QCOM240419C00110000 | 4/12/2024 3:51 PM | 110 | 62.27 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| QCOM240419C00115000 | 4/5/2024 7:52 PM | 115 | 56.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419C00120000 | 4/18/2024 7:43 PM | 120 | 41.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| QCOM240419C00125000 | 4/18/2024 7:00 PM | 125 | 36.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419C00130000 | 4/18/2024 7:46 PM | 130 | 31.55 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| QCOM240419C00135000 | 4/18/2024 7:10 PM | 135 | 26.25 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| QCOM240419C00140000 | 4/18/2024 7:43 PM | 140 | 21.91 | 0.00 | 0.00 | 0.00 | 0.00% | 696 | 0 | 0.00% |
| QCOM240419C00145000 | 4/18/2024 7:21 PM | 145 | 16.08 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.00% |
| QCOM240419C00150000 | 4/18/2024 7:17 PM | 150 | 11.08 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| QCOM240419C00152500 | 4/12/2024 7:29 PM | 152.5 | 18.92 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| QCOM240419C00155000 | 4/18/2024 7:54 PM | 155 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| QCOM240419C00157500 | 4/18/2024 1:36 PM | 157.5 | 3.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419C00160000 | 4/18/2024 7:56 PM | 160 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 326 | 0 | 0.00% |
| QCOM240419C00162500 | 4/18/2024 7:59 PM | 162.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 970 | 0 | 3.13% |
| QCOM240419C00165000 | 4/18/2024 7:58 PM | 165 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,934 | 0 | 12.50% |
| QCOM240419C00167500 | 4/18/2024 7:59 PM | 167.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 568 | 0 | 12.50% |
| QCOM240419C00170000 | 4/18/2024 7:48 PM | 170 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 443 | 0 | 25.00% |
| QCOM240419C00172500 | 4/18/2024 7:52 PM | 172.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 25.00% |
| QCOM240419C00175000 | 4/18/2024 7:30 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,377 | 0 | 25.00% |
| QCOM240419C00177500 | 4/18/2024 7:58 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| QCOM240419C00180000 | 4/18/2024 7:54 PM | 180 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| QCOM240419C00182500 | 4/18/2024 7:22 PM | 182.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| QCOM240419C00185000 | 4/18/2024 4:55 PM | 185 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| QCOM240419C00187500 | 4/18/2024 7:22 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 50.00% |
| QCOM240419C00190000 | 4/18/2024 6:58 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| QCOM240419C00192500 | 4/15/2024 7:04 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| QCOM240419C00195000 | 4/18/2024 6:58 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| QCOM240419C00197500 | 4/11/2024 7:46 PM | 197.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419C00200000 | 4/18/2024 1:54 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240419C00205000 | 4/10/2024 7:09 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419C00210000 | 4/11/2024 7:12 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419C00220000 | 3/28/2024 5:26 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419C00230000 | 3/13/2024 4:38 PM | 230 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 21 | 116 | 257.81% |
| QCOM240419C00240000 | 4/17/2024 3:30 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 587.50% |
| QCOM240419P00065000 | 2/20/2024 8:06 PM | 65 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 159 | 665.63% |
| QCOM240419P00070000 | 2/15/2024 7:43 PM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 74 | 571.88% |
| QCOM240419P00075000 | 1/16/2024 7:49 PM | 75 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 3 | 175 | 606.25% |
| QCOM240419P00080000 | 3/12/2024 7:56 PM | 80 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 661 | 462.50% |
| QCOM240419P00085000 | 2/9/2024 3:59 PM | 85 | 0.04 | 0.01 | 0.19 | 0.00 | 0.00% | 657 | 502 | 521.88% |
| QCOM240419P00090000 | 4/8/2024 5:08 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| QCOM240419P00095000 | 3/18/2024 6:27 PM | 95 | 0.03 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 555 | 601.56% |
| QCOM240419P00100000 | 3/28/2024 4:04 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419P00105000 | 4/15/2024 7:12 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 100.00% |
| QCOM240419P00110000 | 4/8/2024 3:07 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240419P00115000 | 4/12/2024 4:00 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240419P00120000 | 4/1/2024 1:39 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240419P00125000 | 4/11/2024 7:43 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| QCOM240419P00130000 | 4/16/2024 4:03 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| QCOM240419P00135000 | 4/18/2024 5:29 PM | 135 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| QCOM240419P00140000 | 4/18/2024 7:32 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 659 | 0 | 50.00% |
| QCOM240419P00145000 | 4/17/2024 6:39 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| QCOM240419P00150000 | 4/18/2024 7:24 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| QCOM240419P00152500 | 4/18/2024 7:35 PM | 152.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| QCOM240419P00155000 | 4/18/2024 7:52 PM | 155 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 293 | 0 | 25.00% |
| QCOM240419P00157500 | 4/18/2024 7:50 PM | 157.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 369 | 0 | 12.50% |
| QCOM240419P00160000 | 4/18/2024 7:59 PM | 160 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,634 | 0 | 6.25% |
| QCOM240419P00162500 | 4/18/2024 7:55 PM | 162.5 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1,789 | 0 | 0.00% |
| QCOM240419P00165000 | 4/18/2024 7:59 PM | 165 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1,409 | 0 | 0.00% |
| QCOM240419P00167500 | 4/18/2024 7:49 PM | 167.5 | 5.82 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 0.00% |
| QCOM240419P00170000 | 4/18/2024 7:37 PM | 170 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 0 | 0.00% |
| QCOM240419P00172500 | 4/18/2024 7:58 PM | 172.5 | 11.08 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| QCOM240419P00175000 | 4/18/2024 7:46 PM | 175 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| QCOM240419P00177500 | 4/18/2024 1:50 PM | 177.5 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419P00180000 | 4/18/2024 2:03 PM | 180 | 18.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| QCOM240419P00182500 | 4/17/2024 7:15 PM | 182.5 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| QCOM240419P00185000 | 4/18/2024 4:36 PM | 185 | 22.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| QCOM240419P00187500 | 4/17/2024 5:43 PM | 187.5 | 22.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| QCOM240419P00190000 | 4/17/2024 6:42 PM | 190 | 24.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| QCOM240419P00192500 | 4/10/2024 5:20 PM | 192.5 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419P00195000 | 4/12/2024 7:54 PM | 195 | 23.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240419P00197500 | 4/11/2024 5:18 PM | 197.5 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| 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.
1,258.99
-1.84%
MU Micron Technology, Inc.
111.93
-3.78%
INTC Intel Corporation
35.04
-1.79%
AMD Advanced Micro Devices, Inc.
155.08
+0.69%
ARM Arm Holdings plc
104.92
-2.45%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.27
-4.86%
MRVL Marvell Technology, Inc.
65.24
-1.87%
TXN Texas Instruments Incorporated
163.67
-1.23%
NXPI NXP Semiconductors N.V.
219.35
-3.34%
NVDA NVIDIA Corporation
846.71
+0.76%