NasdaqGS - Nasdaq Real Time Price • USD
QUALCOMM Incorporated (QCOM)
As of 10:34 AM 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 | 33.35 | 34.95 | 0.00 | 0.00% | 10 | 2 | 222.36% |
| QCOM240426C00135000 | 4/5/2024 7:55 PM | 135 | 36.92 | 27.90 | 29.15 | 0.00 | 0.00% | 2 | 2 | 149.22% |
| QCOM240426C00140000 | 4/19/2024 5:46 PM | 140 | 18.84 | 23.65 | 24.00 | 0.00 | 0.00% | 17 | 78 | 146.88% |
| QCOM240426C00145000 | 4/19/2024 5:49 PM | 145 | 14.04 | 18.05 | 20.15 | 0.00 | 0.00% | 1 | 4 | 133.79% |
| QCOM240426C00147000 | 4/19/2024 3:45 PM | 147 | 12.60 | 16.10 | 17.00 | 0.00 | 0.00% | 4 | 76 | 93.95% |
| QCOM240426C00148000 | 4/24/2024 7:50 PM | 148 | 15.40 | 15.70 | 16.60 | 0.00 | 0.00% | 1 | 32 | 118.75% |
| QCOM240426C00149000 | 4/18/2024 7:54 PM | 149 | 12.60 | 14.95 | 15.25 | 0.00 | 0.00% | - | 30 | 110.99% |
| QCOM240426C00150000 | 4/24/2024 2:16 PM | 150 | 14.40 | 13.45 | 14.20 | 0.00 | 0.00% | 1 | 77 | 93.75% |
| QCOM240426C00152500 | 4/23/2024 1:40 PM | 152.5 | 7.70 | 10.75 | 12.05 | 0.00 | 0.00% | 5 | 18 | 83.20% |
| QCOM240426C00155000 | 4/24/2024 7:45 PM | 155 | 8.43 | 8.80 | 9.75 | 0.00 | 0.00% | 4 | 107 | 81.35% |
| QCOM240426C00157500 | 4/25/2024 1:58 PM | 157.5 | 6.10 | 6.05 | 6.80 | 0.65 | 11.93% | 1 | 1,201 | 55.13% |
| QCOM240426C00160000 | 4/25/2024 2:09 PM | 160 | 4.47 | 4.10 | 4.80 | 0.17 | 3.95% | 8 | 702 | 52.44% |
| QCOM240426C00162500 | 4/25/2024 2:19 PM | 162.5 | 2.56 | 2.48 | 2.55 | 0.07 | 2.81% | 107 | 1,538 | 44.92% |
| QCOM240426C00165000 | 4/25/2024 2:18 PM | 165 | 1.15 | 1.03 | 1.09 | -0.14 | -10.94% | 305 | 2,488 | 37.89% |
| QCOM240426C00167500 | 4/25/2024 2:19 PM | 167.5 | 0.45 | 0.43 | 0.47 | -0.11 | -19.64% | 1,043 | 1,816 | 38.48% |
| QCOM240426C00170000 | 4/25/2024 2:14 PM | 170 | 0.13 | 0.14 | 0.17 | -0.10 | -43.48% | 435 | 1,862 | 38.77% |
| QCOM240426C00172500 | 4/25/2024 2:06 PM | 172.5 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 498 | 3,754 | 39.84% |
| QCOM240426C00175000 | 4/25/2024 2:00 PM | 175 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,628 | 41.41% |
| QCOM240426C00177500 | 4/25/2024 1:47 PM | 177.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 3,031 | 51.17% |
| QCOM240426C00180000 | 4/24/2024 7:46 PM | 180 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,213 | 53.13% |
| QCOM240426C00182500 | 4/24/2024 7:45 PM | 182.5 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 7 | 290 | 81.25% |
| QCOM240426C00185000 | 4/24/2024 4:08 PM | 185 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 16 | 1,392 | 123.63% |
| QCOM240426C00187500 | 4/24/2024 2:33 PM | 187.5 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 140 | 93.16% |
| QCOM240426C00190000 | 4/25/2024 2:01 PM | 190 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 126 | 78.91% |
| QCOM240426C00192500 | 4/23/2024 4:25 PM | 192.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 60 | 89.84% |
| QCOM240426C00195000 | 4/22/2024 6:36 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 91 | 81.25% |
| QCOM240426C00200000 | 4/22/2024 3:26 PM | 200 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 56 | 104.69% |
| QCOM240426C00205000 | 4/9/2024 6:59 PM | 205 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 175.00% |
| QCOM240426C00210000 | 4/2/2024 7:50 PM | 210 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 30 | 189.65% |
| QCOM240426C00220000 | 4/3/2024 1:44 PM | 220 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 30 | 234.77% |
| QCOM240426C00230000 | 3/25/2024 6:59 PM | 230 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 39 | 73 | 255.08% |
| 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 | 0.05 | 0.00 | 0.00% | 1 | 1 | 293.75% |
| QCOM240426P00100000 | 3/19/2024 6:38 PM | 100 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 264.84% |
| QCOM240426P00125000 | 3/28/2024 4:32 PM | 125 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 208.59% |
| QCOM240426P00130000 | 4/19/2024 7:39 PM | 130 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 182.81% |
| QCOM240426P00135000 | 4/22/2024 5:45 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 67 | 124 | 98.44% |
| QCOM240426P00140000 | 4/23/2024 4:35 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 27 | 247 | 81.25% |
| QCOM240426P00145000 | 4/24/2024 6:16 PM | 145 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 20 | 5,114 | 84.77% |
| QCOM240426P00147000 | 4/24/2024 7:46 PM | 147 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 16 | 64 | 62.50% |
| QCOM240426P00148000 | 4/23/2024 2:27 PM | 148 | 0.06 | 0.01 | 0.54 | 0.00 | 0.00% | 16 | 103 | 86.72% |
| QCOM240426P00149000 | 4/23/2024 7:54 PM | 149 | 0.06 | 0.02 | 0.03 | 0.00 | 0.00% | 26 | 147 | 54.30% |
| QCOM240426P00150000 | 4/24/2024 6:16 PM | 150 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 10 | 557 | 50.78% |
| QCOM240426P00152500 | 4/25/2024 1:59 PM | 152.5 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 7 | 1,162 | 46.68% |
| QCOM240426P00155000 | 4/25/2024 1:41 PM | 155 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 126 | 1,842 | 39.45% |
| QCOM240426P00157500 | 4/25/2024 2:09 PM | 157.5 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 36 | 2,512 | 35.06% |
| QCOM240426P00160000 | 4/25/2024 2:10 PM | 160 | 0.36 | 0.36 | 0.39 | -0.22 | -37.93% | 89 | 1,905 | 30.96% |
| QCOM240426P00162500 | 4/25/2024 2:16 PM | 162.5 | 1.07 | 1.05 | 1.10 | -0.22 | -17.05% | 363 | 1,228 | 29.93% |
| QCOM240426P00165000 | 4/25/2024 2:08 PM | 165 | 2.43 | 2.22 | 2.29 | -0.17 | -6.54% | 22 | 1,394 | 25.00% |
| QCOM240426P00167500 | 4/25/2024 1:59 PM | 167.5 | 4.13 | 3.65 | 4.20 | -0.22 | -5.06% | 8 | 636 | 0.00% |
| QCOM240426P00170000 | 4/24/2024 7:33 PM | 170 | 7.06 | 4.90 | 6.80 | 0.00 | 0.00% | 3 | 680 | 28.91% |
| QCOM240426P00172500 | 4/24/2024 7:56 PM | 172.5 | 8.75 | 8.25 | 8.95 | 0.00 | 0.00% | 4 | 94 | 0.00% |
| QCOM240426P00175000 | 4/24/2024 6:54 PM | 175 | 12.80 | 9.35 | 11.80 | 0.00 | 0.00% | 78 | 61 | 45.31% |
| QCOM240426P00177500 | 4/24/2024 6:21 PM | 177.5 | 13.48 | 13.15 | 14.45 | -1.72 | -11.32% | 4 | 14 | 69.53% |
| QCOM240426P00180000 | 4/24/2024 7:50 PM | 180 | 16.65 | 16.05 | 16.40 | 0.00 | 0.00% | 8 | 2 | 0.00% |
| QCOM240426P00182500 | 4/24/2024 6:32 PM | 182.5 | 20.15 | 18.55 | 18.95 | 0.00 | 0.00% | 17 | 5 | 0.00% |
| QCOM240426P00185000 | 4/18/2024 3:51 PM | 185 | 22.30 | 19.80 | 21.85 | 0.00 | 0.00% | 6 | 0 | 84.18% |
| QCOM240426P00187500 | 4/24/2024 7:50 PM | 187.5 | 24.20 | 23.20 | 24.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QCOM240426P00190000 | 4/16/2024 7:54 PM | 190 | 21.10 | 25.70 | 26.45 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240426P00192500 | 4/10/2024 2:43 PM | 192.5 | 19.60 | 27.50 | 29.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| QCOM240426P00195000 | 4/10/2024 2:57 PM | 195 | 23.00 | 30.55 | 31.45 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AVGO Broadcom Inc.
1,294.13
+2.97%
INTC Intel Corporation
34.80
+0.86%
MU Micron Technology, Inc.
111.10
-0.61%
TXN Texas Instruments Incorporated
174.00
-0.46%
AMD Advanced Micro Devices, Inc.
151.86
+0.08%
ARM Arm Holdings plc
98.17
-1.71%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.67
+0.52%
MRVL Marvell Technology, Inc.
67.01
+3.33%
ON ON Semiconductor Corporation
66.48
+1.45%
NXPI NXP Semiconductors N.V.
237.63
+1.10%