QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.62+0.40 (+0.30%)
At close: 4:00PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210618C00055000 | 2020-11-04 10:30AM EDT | 55.00 | 74.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM210618C00060000 | 2020-10-26 11:03AM EDT | 60.00 | 66.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618C00065000 | 2020-10-13 2:53PM EDT | 65.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM210618C00070000 | 2020-10-09 3:29PM EDT | 70.00 | 55.20 | 74.60 | 75.70 | 0.00 | - | 4 | 6 | 680.62% |
| QCOM210618C00075000 | 2020-11-05 11:12AM EDT | 75.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210618C00080000 | 2020-11-06 11:25AM EDT | 80.00 | 66.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM210618C00085000 | 2020-11-05 10:35AM EDT | 85.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM210618C00090000 | 2020-11-06 11:22AM EDT | 90.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM210618C00095000 | 2020-11-06 4:05PM EDT | 95.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210618C00097500 | 2020-11-03 12:54PM EDT | 97.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210618C00100000 | 2020-11-09 4:10PM EDT | 100.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM210618C00105000 | 2020-11-06 10:30AM EDT | 105.00 | 45.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618C00110000 | 2020-11-09 10:30AM EDT | 110.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618C00115000 | 2020-11-09 4:25PM EDT | 115.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM210618C00120000 | 2020-11-10 11:42AM EDT | 120.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QCOM210618C00125000 | 2020-11-10 2:07PM EDT | 125.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618C00130000 | 2020-11-10 2:26PM EDT | 130.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM210618C00135000 | 2020-11-09 4:46PM EDT | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QCOM210618C00140000 | 2020-11-10 11:29AM EDT | 140.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QCOM210618C00145000 | 2020-11-10 4:07PM EDT | 145.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| QCOM210618C00150000 | 2020-11-10 2:07PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| QCOM210618C00155000 | 2020-11-10 4:47PM EDT | 155.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| QCOM210618C00160000 | 2020-11-10 4:47PM EDT | 160.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QCOM210618C00165000 | 2020-11-10 3:04PM EDT | 165.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| QCOM210618C00170000 | 2020-11-10 4:16PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM210618C00175000 | 2020-11-10 12:46PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QCOM210618C00180000 | 2020-11-10 2:58PM EDT | 180.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| QCOM210618C00185000 | 2020-11-10 10:40AM EDT | 185.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM210618C00190000 | 2020-11-10 11:44AM EDT | 190.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| QCOM210618C00195000 | 2020-11-09 3:49PM EDT | 195.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210618P00055000 | 2020-11-06 4:59PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210618P00060000 | 2020-11-06 11:08AM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210618P00065000 | 2020-11-05 10:51AM EDT | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| QCOM210618P00070000 | 2020-11-10 2:21PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| QCOM210618P00075000 | 2020-11-06 4:50PM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| QCOM210618P00080000 | 2020-11-10 1:44PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| QCOM210618P00085000 | 2020-11-10 4:56PM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210618P00090000 | 2020-11-10 4:33PM EDT | 90.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210618P00095000 | 2020-11-06 1:15PM EDT | 95.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| QCOM210618P00097500 | 2020-11-03 1:59PM EDT | 97.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM210618P00100000 | 2020-11-10 4:54PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| QCOM210618P00105000 | 2020-11-10 11:56AM EDT | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| QCOM210618P00110000 | 2020-11-10 4:56PM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QCOM210618P00115000 | 2020-11-10 4:52PM EDT | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QCOM210618P00120000 | 2020-11-10 11:58AM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QCOM210618P00125000 | 2020-11-10 11:58AM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QCOM210618P00130000 | 2020-11-10 1:54PM EDT | 130.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QCOM210618P00135000 | 2020-11-10 4:59PM EDT | 135.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM210618P00140000 | 2020-11-10 12:29PM EDT | 140.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM210618P00145000 | 2020-11-10 4:07PM EDT | 145.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QCOM210618P00150000 | 2020-11-10 2:40PM EDT | 150.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QCOM210618P00155000 | 2020-11-06 4:59PM EDT | 155.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618P00160000 | 2020-11-09 2:10PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM210618P00165000 | 2020-11-02 3:53PM EDT | 165.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210618P00170000 | 2020-11-05 2:08PM EDT | 170.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM210618P00175000 | 2020-11-10 1:04PM EDT | 175.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210618P00180000 | 2020-10-30 11:07AM EDT | 180.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM210618P00185000 | 2020-11-05 11:15AM EDT | 185.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QCOM210618P00190000 | 2020-11-09 2:04PM EDT | 190.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210618P00195000 | 2020-11-05 1:56PM EDT | 195.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
