NasdaqGS - Delayed Quote • USD
QUALCOMM Incorporated (QCOM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00120000 | 4/24/2024 7:40 PM | 120 | 43.37 | 45.00 | 47.25 | 0.00 | 0.00% | 10 | 12 | 135.74% |
| QCOM240503C00125000 | 4/19/2024 4:02 PM | 125 | 34.12 | 40.20 | 42.35 | 0.00 | 0.00% | 2 | 4 | 128.32% |
| QCOM240503C00130000 | 4/19/2024 7:00 PM | 130 | 27.37 | 35.15 | 36.70 | 0.00 | 0.00% | 1 | 2 | 96.19% |
| QCOM240503C00140000 | 4/22/2024 6:58 PM | 140 | 22.22 | 24.75 | 26.35 | 0.00 | 0.00% | 1 | 8 | 87.40% |
| QCOM240503C00145000 | 4/24/2024 1:38 PM | 145 | 21.41 | 20.35 | 21.80 | 0.00 | 0.00% | 10 | 18 | 64.55% |
| QCOM240503C00150000 | 4/26/2024 6:49 PM | 150 | 16.68 | 16.40 | 16.90 | 5.18 | 45.04% | 17 | 50 | 65.48% |
| QCOM240503C00152500 | 4/26/2024 5:10 PM | 152.5 | 15.02 | 14.15 | 14.75 | 3.18 | 26.86% | 6 | 73 | 63.33% |
| QCOM240503C00155000 | 4/26/2024 7:28 PM | 155 | 12.95 | 12.30 | 13.05 | 2.85 | 28.22% | 3 | 73 | 66.28% |
| QCOM240503C00157500 | 4/26/2024 5:17 PM | 157.5 | 11.30 | 10.40 | 10.95 | 2.40 | 26.97% | 3 | 116 | 63.75% |
| QCOM240503C00160000 | 4/26/2024 7:11 PM | 160 | 9.25 | 8.85 | 9.15 | 1.50 | 19.35% | 49 | 329 | 63.72% |
| QCOM240503C00162500 | 4/26/2024 7:55 PM | 162.5 | 7.54 | 7.35 | 7.55 | 0.94 | 14.24% | 188 | 561 | 63.26% |
| QCOM240503C00165000 | 4/26/2024 7:59 PM | 165 | 6.21 | 6.05 | 6.20 | 1.06 | 20.58% | 355 | 803 | 63.40% |
| QCOM240503C00167500 | 4/26/2024 7:57 PM | 167.5 | 4.91 | 4.85 | 5.00 | 0.81 | 19.76% | 198 | 388 | 63.03% |
| QCOM240503C00170000 | 4/26/2024 7:58 PM | 170 | 3.90 | 3.85 | 3.95 | 0.40 | 11.43% | 201 | 952 | 62.72% |
| QCOM240503C00172500 | 4/26/2024 7:57 PM | 172.5 | 3.00 | 2.96 | 3.15 | 0.60 | 25.00% | 251 | 448 | 62.65% |
| QCOM240503C00175000 | 4/26/2024 7:46 PM | 175 | 2.36 | 2.24 | 2.41 | 0.53 | 28.96% | 555 | 1,067 | 62.16% |
| QCOM240503C00177500 | 4/26/2024 7:58 PM | 177.5 | 1.71 | 1.69 | 1.81 | 0.31 | 22.14% | 123 | 635 | 61.91% |
| QCOM240503C00180000 | 4/26/2024 7:42 PM | 180 | 1.32 | 1.22 | 1.35 | 0.23 | 21.10% | 243 | 734 | 61.50% |
| QCOM240503C00182500 | 4/26/2024 7:52 PM | 182.5 | 0.98 | 0.88 | 1.02 | 0.21 | 27.27% | 137 | 788 | 61.62% |
| QCOM240503C00185000 | 4/26/2024 7:54 PM | 185 | 0.72 | 0.65 | 0.73 | 0.12 | 20.00% | 216 | 832 | 61.67% |
| QCOM240503C00187500 | 4/26/2024 7:57 PM | 187.5 | 0.51 | 0.48 | 0.55 | 0.16 | 45.71% | 76 | 209 | 62.31% |
| QCOM240503C00190000 | 4/26/2024 7:59 PM | 190 | 0.38 | 0.29 | 0.40 | 0.10 | 35.71% | 84 | 238 | 61.57% |
| QCOM240503C00192500 | 4/26/2024 5:40 PM | 192.5 | 0.30 | 0.24 | 0.29 | 0.10 | 50.00% | 9 | 63 | 62.79% |
| QCOM240503C00195000 | 4/26/2024 7:38 PM | 195 | 0.22 | 0.17 | 0.21 | 0.06 | 37.50% | 26 | 199 | 63.09% |
| QCOM240503C00200000 | 4/26/2024 7:35 PM | 200 | 0.10 | 0.08 | 0.10 | 0.02 | 25.00% | 60 | 318 | 63.28% |
| QCOM240503C00205000 | 4/26/2024 7:56 PM | 205 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 99 | 68 | 66.60% |
| QCOM240503C00210000 | 4/26/2024 6:17 PM | 210 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 21 | 62 | 79.10% |
| QCOM240503C00215000 | 4/23/2024 7:23 PM | 215 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 120 | 124 | 84.57% |
| QCOM240503C00220000 | 4/23/2024 7:13 PM | 220 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 11 | 37 | 85.16% |
| QCOM240503C00225000 | 4/15/2024 2:48 PM | 225 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 78.13% |
| QCOM240503C00230000 | 4/23/2024 4:41 PM | 230 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 29 | 83.59% |
| QCOM240503C00235000 | 4/17/2024 2:28 PM | 235 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 10 | 15 | 105.47% |
| QCOM240503C00240000 | 4/10/2024 7:41 PM | 240 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | - | 21 | 110.94% |
| QCOM240503C00245000 | 4/24/2024 1:45 PM | 245 | 0.08 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 22 | 116.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00095000 | 4/3/2024 6:45 PM | 95 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 128.13% |
| QCOM240503P00120000 | 4/26/2024 4:55 PM | 120 | 0.04 | 0.00 | 0.18 | -0.03 | -42.86% | 22 | 5 | 104.30% |
| QCOM240503P00125000 | 4/24/2024 4:58 PM | 125 | 0.06 | 0.02 | 0.04 | 0.00 | 0.00% | 17 | 36 | 80.47% |
| QCOM240503P00130000 | 4/26/2024 5:15 PM | 130 | 0.03 | 0.00 | 0.09 | -0.06 | -66.67% | 17 | 541 | 73.83% |
| QCOM240503P00135000 | 4/26/2024 7:58 PM | 135 | 0.07 | 0.04 | 0.08 | -0.08 | -53.33% | 14 | 67 | 66.02% |
| QCOM240503P00140000 | 4/26/2024 7:58 PM | 140 | 0.15 | 0.12 | 0.16 | -0.16 | -51.61% | 54 | 180 | 63.28% |
| QCOM240503P00145000 | 4/26/2024 7:31 PM | 145 | 0.35 | 0.27 | 0.36 | -0.33 | -48.53% | 122 | 181 | 60.74% |
| QCOM240503P00150000 | 4/26/2024 7:51 PM | 150 | 0.80 | 0.75 | 0.81 | -0.61 | -43.26% | 96 | 1,347 | 60.89% |
| QCOM240503P00152500 | 4/26/2024 7:52 PM | 152.5 | 1.16 | 1.12 | 1.24 | -0.84 | -42.00% | 79 | 217 | 61.33% |
| QCOM240503P00155000 | 4/26/2024 7:25 PM | 155 | 1.61 | 1.61 | 1.77 | -0.84 | -34.29% | 174 | 402 | 61.43% |
| QCOM240503P00157500 | 4/26/2024 7:54 PM | 157.5 | 2.27 | 2.26 | 2.45 | -1.10 | -32.64% | 185 | 404 | 61.62% |
| QCOM240503P00160000 | 4/26/2024 7:56 PM | 160 | 3.15 | 3.05 | 3.20 | -1.03 | -24.64% | 349 | 502 | 61.13% |
| QCOM240503P00162500 | 4/26/2024 7:40 PM | 162.5 | 4.00 | 4.05 | 4.25 | -1.56 | -28.06% | 129 | 333 | 61.67% |
| QCOM240503P00165000 | 4/26/2024 7:52 PM | 165 | 5.23 | 5.20 | 5.40 | -1.72 | -24.75% | 111 | 1,372 | 61.60% |
| QCOM240503P00167500 | 4/26/2024 7:57 PM | 167.5 | 6.63 | 6.55 | 6.70 | -1.62 | -19.64% | 29 | 324 | 61.50% |
| QCOM240503P00170000 | 4/26/2024 7:12 PM | 170 | 7.87 | 8.00 | 8.15 | -2.10 | -21.06% | 33 | 337 | 60.86% |
| QCOM240503P00172500 | 4/26/2024 2:57 PM | 172.5 | 10.01 | 9.55 | 9.85 | -0.94 | -8.58% | 6 | 257 | 60.30% |
| QCOM240503P00175000 | 4/25/2024 6:42 PM | 175 | 13.52 | 11.25 | 12.50 | 0.00 | 0.00% | 71 | 215 | 64.87% |
| QCOM240503P00177500 | 4/25/2024 4:31 PM | 177.5 | 16.15 | 13.15 | 15.45 | 0.00 | 0.00% | 5 | 74 | 71.83% |
| QCOM240503P00180000 | 4/18/2024 2:56 PM | 180 | 17.96 | 15.20 | 17.35 | 0.00 | 0.00% | 2 | 52 | 71.75% |
| QCOM240503P00182500 | 4/24/2024 7:55 PM | 182.5 | 19.40 | 17.05 | 18.75 | 0.00 | 0.00% | 1 | 24 | 63.77% |
| QCOM240503P00185000 | 4/9/2024 1:35 PM | 185 | 13.43 | 18.35 | 20.75 | 0.00 | 0.00% | 1 | 8 | 76.27% |
| QCOM240503P00195000 | 4/3/2024 4:14 PM | 195 | 23.20 | 28.70 | 31.25 | 0.00 | 0.00% | 3 | 0 | 80.42% |
| QCOM240503P00200000 | 4/3/2024 3:06 PM | 200 | 27.35 | 33.70 | 35.20 | 0.00 | 0.00% | 10 | 0 | 65.23% |
Related Tickers
AVGO Broadcom Inc.
1,344.07
+3.84%
MU Micron Technology, Inc.
114.84
+2.92%
INTC Intel Corporation
31.88
-9.20%
TXN Texas Instruments Incorporated
177.48
+1.27%
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
ARM Arm Holdings plc
101.95
+4.10%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
MRVL Marvell Technology, Inc.
69.62
+3.17%
ON ON Semiconductor Corporation
68.06
+2.53%
NXPI NXP Semiconductors N.V.
242.70
+1.94%