Advertisement
Advertisement
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220812C00065000 | 2022-08-01 2:49PM EDT | 65.00 | 82.10 | 83.60 | 84.20 | 0.00 | - | - | 1 | 319.53% |
| QCOM220812C00100000 | 2022-08-03 10:58AM EDT | 100.00 | 48.66 | 48.45 | 49.00 | 0.00 | - | 3 | 3 | 177.34% |
| QCOM220812C00113000 | 2022-08-03 11:40AM EDT | 113.00 | 36.35 | 35.45 | 36.25 | 0.00 | - | 1 | 1 | 113.28% |
| QCOM220812C00115000 | 2022-07-28 11:32AM EDT | 115.00 | 31.80 | 33.50 | 33.90 | 0.00 | - | - | 100 | 113.09% |
| QCOM220812C00118000 | 2022-08-03 3:44PM EDT | 118.00 | 31.95 | 30.40 | 31.05 | 0.00 | - | 2 | 2 | 115.63% |
| QCOM220812C00119000 | 2022-08-02 2:47PM EDT | 119.00 | 29.10 | 29.55 | 30.00 | 0.00 | - | 1 | 2 | 82.42% |
| QCOM220812C00120000 | 2022-08-05 12:38PM EDT | 120.00 | 29.09 | 28.35 | 29.05 | 0.00 | - | 44 | 62 | 108.69% |
| QCOM220812C00122000 | 2022-08-02 10:22AM EDT | 122.00 | 23.90 | 26.65 | 27.10 | 0.00 | - | 1 | 10 | 88.09% |
| QCOM220812C00124000 | 2022-08-08 10:19AM EDT | 124.00 | 25.05 | 24.50 | 25.10 | -0.35 | -1.38% | 3 | 45 | 73.05% |
| QCOM220812C00125000 | 2022-08-08 9:47AM EDT | 125.00 | 26.00 | 23.60 | 24.00 | +0.92 | +3.67% | 2 | 73 | 70.31% |
| QCOM220812C00126000 | 2022-07-27 2:35PM EDT | 126.00 | 25.95 | 22.50 | 23.05 | 0.00 | - | 1 | 37 | 63.28% |
| QCOM220812C00127000 | 2022-08-05 12:33PM EDT | 127.00 | 21.97 | 21.50 | 22.05 | 0.00 | - | 16 | 21 | 60.74% |
| QCOM220812C00128000 | 2022-07-13 9:36AM EDT | 128.00 | 10.40 | 20.30 | 21.10 | 0.00 | - | 3 | 9 | 83.79% |
| QCOM220812C00129000 | 2022-07-28 10:31AM EDT | 129.00 | 15.30 | 19.50 | 20.05 | 0.00 | - | 2 | 13 | 55.47% |
| QCOM220812C00130000 | 2022-08-05 12:36PM EDT | 130.00 | 18.90 | 18.55 | 19.10 | 0.00 | - | 104 | 120 | 59.18% |
| QCOM220812C00131000 | 2022-08-04 9:45AM EDT | 131.00 | 19.05 | 17.60 | 18.20 | 0.00 | - | 1 | 60 | 62.40% |
| QCOM220812C00132000 | 2022-08-05 3:55PM EDT | 132.00 | 18.52 | 16.70 | 17.15 | 0.00 | - | 4 | 108 | 60.94% |
| QCOM220812C00133000 | 2022-08-05 1:00PM EDT | 133.00 | 17.12 | 15.55 | 16.10 | 0.00 | - | 10 | 24 | 50.59% |
| QCOM220812C00134000 | 2022-08-05 1:01PM EDT | 134.00 | 15.95 | 14.75 | 15.15 | 0.00 | - | 2 | 22 | 56.06% |
| QCOM220812C00135000 | 2022-08-05 3:02PM EDT | 135.00 | 14.84 | 13.80 | 14.15 | 0.00 | - | 22 | 128 | 54.10% |
| QCOM220812C00136000 | 2022-08-05 12:40PM EDT | 136.00 | 13.35 | 12.70 | 13.00 | 0.00 | - | 7 | 187 | 51.95% |
| QCOM220812C00137000 | 2022-08-08 10:19AM EDT | 137.00 | 12.20 | 11.80 | 12.25 | -1.07 | -8.06% | 2 | 128 | 57.62% |
| QCOM220812C00138000 | 2022-08-08 9:59AM EDT | 138.00 | 12.29 | 10.80 | 11.25 | -0.46 | -3.61% | 2 | 76 | 53.91% |
| QCOM220812C00139000 | 2022-08-08 10:19AM EDT | 139.00 | 10.30 | 9.85 | 10.35 | -0.69 | -6.28% | 2 | 124 | 52.93% |
| QCOM220812C00140000 | 2022-08-08 10:45AM EDT | 140.00 | 9.09 | 9.05 | 9.20 | -0.97 | -9.64% | 1 | 245 | 44.92% |
| QCOM220812C00141000 | 2022-08-05 3:41PM EDT | 141.00 | 9.60 | 8.00 | 8.40 | 0.00 | - | 18 | 139 | 46.24% |
| QCOM220812C00142000 | 2022-08-05 1:40PM EDT | 142.00 | 7.92 | 7.15 | 7.55 | -1.07 | -11.90% | 1 | 142 | 45.46% |
| QCOM220812C00143000 | 2022-08-08 10:25AM EDT | 143.00 | 6.50 | 6.40 | 6.75 | -1.55 | -19.25% | 10 | 117 | 45.12% |
| QCOM220812C00144000 | 2022-08-08 10:24AM EDT | 144.00 | 5.90 | 5.65 | 5.75 | -1.20 | -16.90% | 8 | 291 | 40.48% |
| QCOM220812C00145000 | 2022-08-08 10:32AM EDT | 145.00 | 5.03 | 4.85 | 5.15 | -1.15 | -18.61% | 61 | 440 | 42.48% |
| QCOM220812C00146000 | 2022-08-08 10:27AM EDT | 146.00 | 4.20 | 4.15 | 4.25 | -1.16 | -21.64% | 14 | 167 | 38.75% |
| QCOM220812C00147000 | 2022-08-08 10:39AM EDT | 147.00 | 3.60 | 3.55 | 3.65 | -1.00 | -21.74% | 34 | 164 | 39.06% |
| QCOM220812C00148000 | 2022-08-08 10:42AM EDT | 148.00 | 2.98 | 2.98 | 2.98 | -1.37 | -31.49% | 56 | 249 | 37.50% |
| QCOM220812C00149000 | 2022-08-08 10:44AM EDT | 149.00 | 2.55 | 2.39 | 2.46 | -0.96 | -27.35% | 187 | 166 | 37.31% |
| QCOM220812C00150000 | 2022-08-08 10:45AM EDT | 150.00 | 2.03 | 1.94 | 2.00 | -0.90 | -30.72% | 224 | 1,109 | 37.06% |
| QCOM220812C00152500 | 2022-08-08 10:44AM EDT | 152.50 | 1.15 | 1.05 | 1.10 | -0.62 | -35.03% | 667 | 894 | 36.33% |
| QCOM220812C00155000 | 2022-08-08 10:46AM EDT | 155.00 | 0.55 | 0.52 | 0.57 | -0.46 | -45.54% | 2,008 | 1,674 | 36.38% |
| QCOM220812C00157500 | 2022-08-08 10:47AM EDT | 157.50 | 0.25 | 0.25 | 0.27 | -0.27 | -51.92% | 243 | 660 | 36.43% |
| QCOM220812C00160000 | 2022-08-08 10:44AM EDT | 160.00 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 230 | 1,543 | 37.21% |
| QCOM220812C00162500 | 2022-08-08 10:44AM EDT | 162.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 187 | 290 | 38.87% |
| QCOM220812C00165000 | 2022-08-08 10:31AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 45 | 477 | 41.02% |
| QCOM220812C00167500 | 2022-08-08 10:18AM EDT | 167.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 104 | 123 | 44.14% |
| QCOM220812C00170000 | 2022-08-08 9:49AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 343 | 46.48% |
| QCOM220812C00172500 | 2022-08-05 2:57PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 50.78% |
| QCOM220812C00175000 | 2022-08-05 2:54PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 149 | 51.56% |
| QCOM220812C00177500 | 2022-08-04 10:02AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 51.56% |
| QCOM220812C00180000 | 2022-08-03 10:15AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 56.25% |
| QCOM220812C00185000 | 2022-08-05 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 49 | 62.50% |
| QCOM220812C00190000 | 2022-08-05 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 23 | 68.75% |
| QCOM220812C00195000 | 2022-08-02 2:35PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 75.00% |
| QCOM220812C00200000 | 2022-07-27 3:50PM EDT | 200.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 81.25% |
| QCOM220812C00205000 | 2022-07-29 9:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 87.50% |
| QCOM220812C00210000 | 2022-07-29 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5 | 93.75% |
| QCOM220812C00220000 | 2022-07-26 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM220812P00065000 | 2022-07-12 1:23PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,450 | 1,200 | 225.00% |
| QCOM220812P00075000 | 2022-07-08 12:32PM EDT | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 2 | 187.50% |
| QCOM220812P00080000 | 2022-07-28 11:02AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 168.75% |
| QCOM220812P00085000 | 2022-07-22 12:22PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 153.13% |
| QCOM220812P00090000 | 2022-07-25 9:54AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 137.50% |
| QCOM220812P00095000 | 2022-07-29 12:41PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 28 | 125.00% |
| QCOM220812P00100000 | 2022-08-02 9:49AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 83 | 112.50% |
| QCOM220812P00105000 | 2022-08-05 11:57AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 96.88% |
| QCOM220812P00110000 | 2022-08-03 1:02PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 224 | 85.94% |
| QCOM220812P00113000 | 2022-08-04 2:18PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 78.13% |
| QCOM220812P00114000 | 2022-08-03 1:42PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 81 | 76.56% |
| QCOM220812P00115000 | 2022-08-05 10:46AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 269 | 75.00% |
| QCOM220812P00116000 | 2022-08-01 11:20AM EDT | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 71.88% |
| QCOM220812P00117000 | 2022-08-04 3:13PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 68.75% |
| QCOM220812P00118000 | 2022-08-05 3:00PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 67.19% |
| QCOM220812P00119000 | 2022-07-28 12:43PM EDT | 119.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 15 | 14 | 65.63% |
| QCOM220812P00120000 | 2022-08-05 3:19PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 157 | 67.19% |
| QCOM220812P00121000 | 2022-08-01 10:25AM EDT | 121.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 64.84% |
| QCOM220812P00122000 | 2022-08-05 3:00PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 132 | 62.50% |
| QCOM220812P00123000 | 2022-08-02 12:40PM EDT | 123.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 60.16% |
| QCOM220812P00124000 | 2022-07-29 2:56PM EDT | 124.00 | 0.16 | 0.01 | 0.02 | 0.00 | - | 6 | 16 | 60.16% |
| QCOM220812P00125000 | 2022-08-05 2:59PM EDT | 125.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 19 | 438 | 57.81% |
| QCOM220812P00126000 | 2022-08-08 10:22AM EDT | 126.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 126 | 57.03% |
| QCOM220812P00127000 | 2022-08-05 3:52PM EDT | 127.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 147 | 54.69% |
| QCOM220812P00128000 | 2022-08-05 2:16PM EDT | 128.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 15 | 63 | 53.91% |
| QCOM220812P00129000 | 2022-08-05 11:58AM EDT | 129.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 9 | 56 | 52.34% |
| QCOM220812P00130000 | 2022-08-05 3:56PM EDT | 130.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 7 | 315 | 51.95% |
| QCOM220812P00131000 | 2022-08-05 3:09PM EDT | 131.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 20 | 75 | 50.98% |
| QCOM220812P00132000 | 2022-08-04 12:46PM EDT | 132.00 | 0.16 | 0.05 | 0.06 | 0.00 | - | 8 | 191 | 49.61% |
| QCOM220812P00133000 | 2022-08-08 10:18AM EDT | 133.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 53 | 223 | 48.05% |
| QCOM220812P00134000 | 2022-08-08 10:07AM EDT | 134.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 58 | 261 | 47.27% |
| QCOM220812P00135000 | 2022-08-08 10:35AM EDT | 135.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 23 | 1,097 | 46.09% |
| QCOM220812P00136000 | 2022-08-08 10:18AM EDT | 136.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 101 | 289 | 44.53% |
| QCOM220812P00137000 | 2022-08-08 10:10AM EDT | 137.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 2 | 362 | 43.26% |
| QCOM220812P00138000 | 2022-08-08 10:34AM EDT | 138.00 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 29 | 361 | 42.68% |
| QCOM220812P00139000 | 2022-08-08 10:43AM EDT | 139.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 18 | 362 | 41.50% |
| QCOM220812P00140000 | 2022-08-08 10:45AM EDT | 140.00 | 0.34 | 0.33 | 0.35 | +0.04 | +13.33% | 397 | 581 | 41.21% |
| QCOM220812P00141000 | 2022-08-08 10:38AM EDT | 141.00 | 0.41 | 0.43 | 0.46 | +0.03 | +7.89% | 60 | 206 | 40.87% |
| QCOM220812P00142000 | 2022-08-08 10:33AM EDT | 142.00 | 0.57 | 0.55 | 0.58 | +0.08 | +16.33% | 46 | 293 | 40.04% |
| QCOM220812P00143000 | 2022-08-08 10:45AM EDT | 143.00 | 0.73 | 0.73 | 0.76 | +0.11 | +17.74% | 79 | 293 | 39.89% |
| QCOM220812P00144000 | 2022-08-08 10:46AM EDT | 144.00 | 0.95 | 0.91 | 0.96 | +0.18 | +23.38% | 78 | 299 | 39.36% |
| QCOM220812P00145000 | 2022-08-08 10:46AM EDT | 145.00 | 1.20 | 1.15 | 1.21 | +0.22 | +22.45% | 717 | 1,464 | 38.97% |
| QCOM220812P00146000 | 2022-08-08 10:39AM EDT | 146.00 | 1.43 | 1.46 | 1.52 | +0.22 | +18.18% | 292 | 324 | 38.75% |
| QCOM220812P00147000 | 2022-08-08 10:45AM EDT | 147.00 | 1.74 | 1.79 | 1.86 | +0.24 | +16.00% | 133 | 393 | 38.18% |
| QCOM220812P00148000 | 2022-08-08 10:44AM EDT | 148.00 | 2.14 | 2.20 | 2.26 | +0.32 | +17.58% | 113 | 582 | 37.67% |
| QCOM220812P00149000 | 2022-08-08 10:45AM EDT | 149.00 | 2.68 | 2.66 | 2.73 | +0.51 | +23.50% | 67 | 143 | 37.31% |
| QCOM220812P00150000 | 2022-08-08 10:42AM EDT | 150.00 | 3.25 | 3.15 | 3.30 | +0.60 | +22.64% | 282 | 400 | 37.53% |
| QCOM220812P00152500 | 2022-08-08 10:14AM EDT | 152.50 | 4.50 | 4.80 | 4.95 | +0.05 | +1.12% | 17 | 275 | 37.67% |
| QCOM220812P00155000 | 2022-08-08 10:14AM EDT | 155.00 | 6.20 | 6.50 | 6.90 | +0.38 | +6.53% | 18 | 210 | 37.70% |
| QCOM220812P00157500 | 2022-08-04 2:35PM EDT | 157.50 | 8.35 | 8.65 | 8.95 | 0.00 | - | 26 | 135 | 33.01% |
| QCOM220812P00160000 | 2022-08-08 10:07AM EDT | 160.00 | 10.75 | 11.25 | 11.60 | +0.37 | +3.56% | 19 | 73 | 45.85% |
| QCOM220812P00162500 | 2022-08-04 1:52PM EDT | 162.50 | 13.05 | 13.55 | 14.05 | 0.00 | - | 2 | 15 | 50.88% |
| QCOM220812P00165000 | 2022-07-29 9:42AM EDT | 165.00 | 20.44 | 16.00 | 16.45 | 0.00 | - | 2 | 24 | 52.44% |
| QCOM220812P00167500 | 2022-08-03 3:46PM EDT | 167.50 | 18.00 | 18.65 | 18.90 | 0.00 | - | 4 | 1 | 55.08% |
| QCOM220812P00170000 | 2022-08-08 9:33AM EDT | 170.00 | 19.95 | 20.90 | 21.70 | -1.80 | -8.28% | 1 | 0 | 76.76% |
| QCOM220812P00175000 | 2022-08-04 9:58AM EDT | 175.00 | 25.00 | 26.00 | 26.55 | 0.00 | - | 5 | 0 | 81.64% |
| QCOM220812P00177500 | 2022-07-25 10:20AM EDT | 177.50 | 25.40 | 28.60 | 29.25 | 0.00 | - | - | 0 | 78.52% |
| QCOM220812P00180000 | 2022-07-26 2:01PM EDT | 180.00 | 29.65 | 30.85 | 31.65 | 0.00 | - | - | 0 | 98.34% |
| QCOM220812P00190000 | 2022-07-26 11:57AM EDT | 190.00 | 40.05 | 40.95 | 41.75 | 0.00 | - | - | 0 | 93.36% |
| QCOM220812P00195000 | 2022-07-27 3:30PM EDT | 195.00 | 40.45 | 46.00 | 46.65 | 0.00 | - | - | 0 | 97.27% |
| QCOM220812P00200000 | 2022-08-04 9:35AM EDT | 200.00 | 50.15 | 50.90 | 51.85 | 0.00 | - | 1 | 0 | 113.87% |
| QCOM220812P00220000 | 2022-08-05 3:11PM EDT | 220.00 | 70.00 | 70.85 | 71.70 | 0.00 | - | 1 | 0 | 106.25% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
