NasdaqGS - Nasdaq Real Time Price • USD
QUALCOMM Incorporated (QCOM)
As of 12:17 PM EDT. Market Open.
| 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 | 33.65 | 35.60 | 0.00 | 0.00% | 10 | 2 | 295.70% |
| QCOM240426C00135000 | 4/26/2024 2:42 PM | 135 | 30.55 | 29.80 | 30.85 | -6.37 | -17.25% | 2 | 2 | 226.56% |
| QCOM240426C00140000 | 4/19/2024 5:46 PM | 140 | 18.84 | 24.65 | 27.10 | 0.00 | 0.00% | 17 | 78 | 241.89% |
| QCOM240426C00145000 | 4/19/2024 5:49 PM | 145 | 14.04 | 19.85 | 20.20 | 0.00 | 0.00% | 1 | 4 | 106.25% |
| QCOM240426C00147000 | 4/26/2024 3:20 PM | 147 | 18.65 | 17.85 | 18.60 | 6.05 | 48.02% | 4 | 76 | 134.38% |
| QCOM240426C00148000 | 4/24/2024 7:50 PM | 148 | 15.40 | 17.00 | 17.55 | 0.00 | 0.00% | 1 | 32 | 133.40% |
| QCOM240426C00149000 | 4/18/2024 7:54 PM | 149 | 12.60 | 15.60 | 16.85 | 0.00 | 0.00% | - | 30 | 121.48% |
| QCOM240426C00150000 | 4/26/2024 3:43 PM | 150 | 15.34 | 14.20 | 15.80 | 2.24 | 17.10% | 9 | 78 | 65.63% |
| QCOM240426C00152500 | 4/23/2024 1:40 PM | 152.5 | 7.70 | 12.40 | 12.70 | 0.00 | 0.00% | 5 | 18 | 75.78% |
| QCOM240426C00155000 | 4/26/2024 2:33 PM | 155 | 10.05 | 9.85 | 10.30 | 1.40 | 16.18% | 1 | 106 | 66.41% |
| QCOM240426C00157500 | 4/26/2024 3:10 PM | 157.5 | 8.22 | 7.50 | 7.90 | 2.79 | 51.38% | 5 | 1,199 | 64.06% |
| QCOM240426C00160000 | 4/26/2024 3:45 PM | 160 | 5.55 | 4.65 | 5.25 | 2.22 | 66.67% | 38 | 665 | 50.20% |
| QCOM240426C00162500 | 4/26/2024 3:56 PM | 162.5 | 2.88 | 2.56 | 2.67 | 1.11 | 62.71% | 490 | 1,677 | 27.44% |
| QCOM240426C00165000 | 4/26/2024 3:59 PM | 165 | 0.73 | 0.59 | 0.64 | 0.00 | 0.00% | 1,529 | 2,940 | 18.65% |
| QCOM240426C00167500 | 4/26/2024 3:59 PM | 167.5 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 707 | 1,976 | 20.12% |
| QCOM240426C00170000 | 4/26/2024 3:28 PM | 170 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 353 | 1,974 | 28.13% |
| QCOM240426C00172500 | 4/26/2024 3:06 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 2,372 | 35.94% |
| QCOM240426C00175000 | 4/26/2024 3:34 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 1,605 | 46.09% |
| QCOM240426C00177500 | 4/25/2024 2:40 PM | 177.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 3,028 | 56.25% |
| QCOM240426C00180000 | 4/26/2024 3:54 PM | 180 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,210 | 59.38% |
| QCOM240426C00182500 | 4/25/2024 7:07 PM | 182.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 288 | 73.44% |
| QCOM240426C00185000 | 4/26/2024 1:31 PM | 185 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 4 | 1,392 | 82.81% |
| QCOM240426C00187500 | 4/26/2024 2:41 PM | 187.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 140 | 92.19% |
| QCOM240426C00190000 | 4/25/2024 2:01 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 126 | 93.75% |
| QCOM240426C00192500 | 4/23/2024 4:25 PM | 192.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 31 | 60 | 107.81% |
| QCOM240426C00195000 | 4/25/2024 7:32 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 90 | 109.38% |
| QCOM240426C00200000 | 4/26/2024 2:51 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 125.00% |
| QCOM240426C00205000 | 4/9/2024 6:59 PM | 205 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10 | 137.50% |
| QCOM240426C00210000 | 4/2/2024 7:50 PM | 210 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 30 | 162.50% |
| QCOM240426C00220000 | 4/3/2024 1:44 PM | 220 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 30 | 187.50% |
| QCOM240426C00230000 | 3/25/2024 6:59 PM | 230 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 39 | 73 | 351.17% |
| 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 | 0.04 | 0.00 | 0.00% | 1 | 1 | 412.50% |
| QCOM240426P00100000 | 3/19/2024 6:38 PM | 100 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 381.25% |
| QCOM240426P00125000 | 3/28/2024 4:32 PM | 125 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 201.56% |
| QCOM240426P00130000 | 4/19/2024 7:39 PM | 130 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4 | 162.50% |
| QCOM240426P00135000 | 4/22/2024 5:45 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 67 | 124 | 140.63% |
| QCOM240426P00140000 | 4/23/2024 4:35 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 247 | 109.38% |
| QCOM240426P00145000 | 4/26/2024 2:35 PM | 145 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 103 | 5,114 | 93.75% |
| QCOM240426P00147000 | 4/25/2024 5:27 PM | 147 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 87 | 84.38% |
| QCOM240426P00148000 | 4/26/2024 2:57 PM | 148 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 17 | 103 | 79.69% |
| QCOM240426P00149000 | 4/25/2024 5:48 PM | 149 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 145 | 75.00% |
| QCOM240426P00150000 | 4/26/2024 1:52 PM | 150 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 74 | 561 | 71.88% |
| QCOM240426P00152500 | 4/25/2024 7:24 PM | 152.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 1,154 | 60.16% |
| QCOM240426P00155000 | 4/26/2024 3:48 PM | 155 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 16 | 1,776 | 51.56% |
| QCOM240426P00157500 | 4/26/2024 4:02 PM | 157.5 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 116 | 2,501 | 41.41% |
| QCOM240426P00160000 | 4/26/2024 3:51 PM | 160 | 0.02 | 0.01 | 0.03 | -0.36 | -97.30% | 81 | 2,751 | 31.25% |
| QCOM240426P00162500 | 4/26/2024 4:02 PM | 162.5 | 0.07 | 0.04 | 0.08 | -0.97 | -95.10% | 558 | 1,860 | 21.88% |
| QCOM240426P00165000 | 4/26/2024 3:58 PM | 165 | 0.46 | 0.53 | 0.61 | -2.24 | -82.96% | 662 | 2,012 | 17.63% |
| QCOM240426P00167500 | 4/26/2024 3:44 PM | 167.5 | 2.10 | 2.27 | 2.39 | -1.61 | -43.40% | 86 | 634 | 0.00% |
| QCOM240426P00170000 | 4/26/2024 2:29 PM | 170 | 4.80 | 4.85 | 5.15 | -2.35 | -32.87% | 6 | 677 | 41.80% |
| QCOM240426P00172500 | 4/24/2024 7:56 PM | 172.5 | 6.95 | 6.60 | 7.65 | -1.80 | -20.57% | 4 | 66 | 56.45% |
| QCOM240426P00175000 | 4/26/2024 2:57 PM | 175 | 9.76 | 9.75 | 10.45 | -2.18 | -18.26% | 2 | 64 | 64.65% |
| QCOM240426P00177500 | 4/25/2024 2:15 PM | 177.5 | 13.48 | 12.30 | 12.65 | 0.00 | 0.00% | 4 | 14 | 83.40% |
| QCOM240426P00180000 | 4/24/2024 7:50 PM | 180 | 16.65 | 14.65 | 15.15 | 0.00 | 0.00% | 8 | 2 | 95.90% |
| QCOM240426P00182500 | 4/24/2024 6:32 PM | 182.5 | 20.15 | 16.75 | 17.80 | 0.00 | 0.00% | 17 | 5 | 124.22% |
| QCOM240426P00185000 | 4/18/2024 3:51 PM | 185 | 22.30 | 19.85 | 20.05 | 0.00 | 0.00% | 6 | 0 | 99.61% |
| QCOM240426P00187500 | 4/24/2024 7:50 PM | 187.5 | 24.20 | 22.25 | 22.70 | 0.00 | 0.00% | 1 | 0 | 137.89% |
| QCOM240426P00190000 | 4/16/2024 7:54 PM | 190 | 21.10 | 24.60 | 25.60 | 0.00 | 0.00% | - | 0 | 132.42% |
| QCOM240426P00192500 | 4/10/2024 2:43 PM | 192.5 | 19.60 | 26.55 | 28.15 | 0.00 | 0.00% | - | 0 | 204.98% |
| QCOM240426P00195000 | 4/10/2024 2:57 PM | 195 | 23.00 | 28.70 | 30.45 | 0.00 | 0.00% | - | 0 | 200.39% |
Related Tickers
AVGO Broadcom Inc.
1,343.07
+3.76%
MU Micron Technology, Inc.
112.56
+0.88%
INTC Intel Corporation
31.93
-9.07%
TXN Texas Instruments Incorporated
177.21
+1.12%
AMD Advanced Micro Devices, Inc.
157.97
+2.73%
ARM Arm Holdings plc
100.75
+2.88%
TSM Taiwan Semiconductor Manufacturing Company Limited
137.64
+0.78%
MRVL Marvell Technology, Inc.
69.11
+2.41%
ON ON Semiconductor Corporation
68.32
+2.92%
NXPI NXP Semiconductors N.V.
242.53
+1.87%