NasdaqGS - Nasdaq Real Time Price • USD
QUALCOMM Incorporated (QCOM)
At close: 4:00 PM EDT
After hours: 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00130000 | 4/18/2024 7:58 PM | 130 | 31.54 | 29.10 | 33.10 | 0.00 | 0.00% | 1 | 10 | 181.54% |
| QCOM240426C00135000 | 4/5/2024 7:55 PM | 135 | 36.92 | 24.95 | 27.75 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| QCOM240426C00140000 | 4/19/2024 5:46 PM | 140 | 18.84 | 19.40 | 22.40 | 0.00 | 0.00% | 17 | 78 | 114.75% |
| QCOM240426C00145000 | 4/19/2024 5:49 PM | 145 | 14.04 | 16.20 | 18.10 | 0.00 | 0.00% | 1 | 4 | 86.23% |
| QCOM240426C00147000 | 4/19/2024 3:45 PM | 147 | 12.60 | 14.10 | 16.30 | 0.00 | 0.00% | 4 | 76 | 79.59% |
| QCOM240426C00148000 | 4/22/2024 1:52 PM | 148 | 11.45 | 12.65 | 14.85 | 0.00 | 0.00% | 1 | 32 | 60.94% |
| QCOM240426C00149000 | 4/18/2024 7:54 PM | 149 | 12.60 | 11.70 | 13.85 | 0.00 | 0.00% | - | 30 | 58.25% |
| QCOM240426C00150000 | 4/22/2024 7:20 PM | 150 | 11.10 | 10.20 | 12.70 | 0.00 | 0.00% | 1 | 78 | 79.35% |
| QCOM240426C00152500 | 4/23/2024 1:40 PM | 152.5 | 7.70 | 8.65 | 9.60 | -1.40 | -15.38% | 5 | 14 | 54.20% |
| QCOM240426C00155000 | 4/23/2024 5:37 PM | 155 | 7.00 | 6.70 | 7.65 | 1.31 | 23.02% | 14 | 119 | 54.88% |
| QCOM240426C00157500 | 4/23/2024 7:54 PM | 157.5 | 4.50 | 4.55 | 4.80 | 0.65 | 16.88% | 178 | 1,260 | 36.04% |
| QCOM240426C00160000 | 4/23/2024 7:57 PM | 160 | 2.92 | 2.82 | 2.91 | 0.53 | 22.18% | 401 | 625 | 32.32% |
| QCOM240426C00162500 | 4/23/2024 7:58 PM | 162.5 | 1.50 | 1.49 | 1.55 | 0.16 | 11.94% | 873 | 1,545 | 30.66% |
| QCOM240426C00165000 | 4/23/2024 7:58 PM | 165 | 0.60 | 0.64 | 0.71 | -0.05 | -7.69% | 2,915 | 1,177 | 29.88% |
| QCOM240426C00167500 | 4/23/2024 7:56 PM | 167.5 | 0.23 | 0.23 | 0.29 | -0.06 | -20.69% | 172 | 1,048 | 29.83% |
| QCOM240426C00170000 | 4/23/2024 7:48 PM | 170 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 189 | 1,796 | 30.86% |
| QCOM240426C00172500 | 4/23/2024 7:23 PM | 172.5 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 47 | 1,504 | 31.06% |
| QCOM240426C00175000 | 4/23/2024 6:41 PM | 175 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 348 | 1,704 | 35.16% |
| QCOM240426C00177500 | 4/23/2024 6:56 PM | 177.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 41 | 2,964 | 43.36% |
| QCOM240426C00180000 | 4/23/2024 7:41 PM | 180 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 1,204 | 45.31% |
| QCOM240426C00182500 | 4/23/2024 6:32 PM | 182.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 291 | 52.34% |
| QCOM240426C00185000 | 4/23/2024 3:53 PM | 185 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 13 | 1,413 | 53.91% |
| QCOM240426C00187500 | 4/22/2024 3:04 PM | 187.5 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 141 | 70.70% |
| QCOM240426C00190000 | 4/23/2024 1:43 PM | 190 | 0.05 | 0.00 | 0.21 | -0.06 | -54.55% | 1 | 126 | 76.37% |
| QCOM240426C00192500 | 4/23/2024 4:25 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 47 | 57.81% |
| QCOM240426C00195000 | 4/22/2024 6:36 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 91 | 60.94% |
| QCOM240426C00200000 | 4/22/2024 3:26 PM | 200 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 56 | 84.38% |
| QCOM240426C00205000 | 4/9/2024 6:59 PM | 205 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 10 | 96.48% |
| QCOM240426C00210000 | 4/2/2024 7:50 PM | 210 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 30 | 139.26% |
| QCOM240426C00220000 | 4/3/2024 1:44 PM | 220 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 30 | 174.71% |
| QCOM240426C00230000 | 3/25/2024 6:59 PM | 230 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 39 | 73 | 185.55% |
| 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 | 1.25 | 0.00 | 0.00% | 1 | 1 | 316.99% |
| QCOM240426P00100000 | 3/19/2024 6:38 PM | 100 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 183.59% |
| QCOM240426P00125000 | 3/28/2024 4:32 PM | 125 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 158.79% |
| QCOM240426P00130000 | 4/19/2024 7:39 PM | 130 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 4 | 138.87% |
| QCOM240426P00135000 | 4/22/2024 5:45 PM | 135 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 67 | 124 | 82.42% |
| QCOM240426P00140000 | 4/23/2024 4:35 PM | 140 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 27 | 227 | 53.13% |
| QCOM240426P00145000 | 4/23/2024 2:00 PM | 145 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 66 | 5,053 | 46.88% |
| QCOM240426P00147000 | 4/23/2024 6:28 PM | 147 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 3 | 49 | 44.34% |
| QCOM240426P00148000 | 4/23/2024 2:27 PM | 148 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 16 | 93 | 42.58% |
| QCOM240426P00149000 | 4/23/2024 7:54 PM | 149 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 26 | 135 | 40.82% |
| QCOM240426P00150000 | 4/23/2024 7:43 PM | 150 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 197 | 421 | 39.45% |
| QCOM240426P00152500 | 4/23/2024 7:12 PM | 152.5 | 0.14 | 0.13 | 0.18 | -0.26 | -65.00% | 156 | 1,136 | 36.23% |
| QCOM240426P00155000 | 4/23/2024 7:16 PM | 155 | 0.36 | 0.28 | 0.36 | -0.35 | -49.30% | 291 | 1,793 | 33.84% |
| QCOM240426P00157500 | 4/23/2024 7:51 PM | 157.5 | 0.75 | 0.64 | 0.69 | -0.63 | -45.65% | 350 | 2,443 | 31.10% |
| QCOM240426P00160000 | 4/23/2024 7:58 PM | 160 | 1.46 | 1.32 | 1.40 | -0.82 | -35.96% | 1,872 | 1,196 | 29.86% |
| QCOM240426P00162500 | 4/23/2024 7:57 PM | 162.5 | 2.74 | 2.49 | 2.58 | -0.81 | -22.82% | 415 | 425 | 28.86% |
| QCOM240426P00165000 | 4/23/2024 6:28 PM | 165 | 3.70 | 4.00 | 4.35 | -2.00 | -35.09% | 21 | 756 | 29.69% |
| QCOM240426P00167500 | 4/23/2024 6:28 PM | 167.5 | 6.10 | 5.55 | 7.30 | -1.70 | -21.79% | 26 | 671 | 49.07% |
| QCOM240426P00170000 | 4/23/2024 7:28 PM | 170 | 8.50 | 7.20 | 8.90 | -2.30 | -21.30% | 1 | 681 | 36.52% |
| QCOM240426P00172500 | 4/22/2024 7:34 PM | 172.5 | 10.60 | 10.10 | 13.00 | -1.56 | -12.83% | 4 | 242 | 83.23% |
| QCOM240426P00175000 | 4/19/2024 1:43 PM | 175 | 14.10 | 12.15 | 15.65 | 0.00 | 0.00% | 32 | 69 | 50.98% |
| QCOM240426P00177500 | 4/22/2024 4:52 PM | 177.5 | 18.25 | 14.65 | 17.80 | 0.00 | 0.00% | 2 | 14 | 98.05% |
| QCOM240426P00180000 | 4/17/2024 4:51 PM | 180 | 15.47 | 17.15 | 19.55 | 0.00 | 0.00% | 1 | 1 | 87.89% |
| QCOM240426P00182500 | 4/23/2024 4:00 PM | 182.5 | 21.05 | 20.25 | 22.75 | -0.99 | -4.49% | 5 | 0 | 75.68% |
| QCOM240426P00185000 | 4/18/2024 3:51 PM | 185 | 22.30 | 22.40 | 25.60 | 0.00 | 0.00% | 6 | 0 | 82.03% |
| QCOM240426P00187500 | 4/18/2024 3:51 PM | 187.5 | 24.80 | 25.45 | 27.80 | 0.00 | 0.00% | 1 | 0 | 94.14% |
| QCOM240426P00190000 | 4/16/2024 7:54 PM | 190 | 21.10 | 27.35 | 30.95 | 0.00 | 0.00% | - | 0 | 101.56% |
| QCOM240426P00192500 | 4/10/2024 2:43 PM | 192.5 | 19.60 | 29.20 | 33.45 | 0.00 | 0.00% | - | 0 | 88.28% |
| QCOM240426P00195000 | 4/10/2024 2:57 PM | 195 | 23.00 | 31.85 | 34.20 | 0.00 | 0.00% | - | 0 | 116.02% |
Related Tickers
AVGO Broadcom Inc.
1,249.19
+2.02%
MU Micron Technology, Inc.
112.46
+3.06%
INTC Intel Corporation
34.28
-0.38%
AMD Advanced Micro Devices, Inc.
152.27
+2.44%
ARM Arm Holdings plc
96.04
+3.15%
TXN Texas Instruments Incorporated
165.47
+1.25%
MRVL Marvell Technology, Inc.
63.86
+1.56%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.43
+2.84%
NXPI NXP Semiconductors N.V.
225.61
+3.18%
ON ON Semiconductor Corporation
61.68
+1.70%