Options Chain for QUALCOMM INC COM (QCOM) - $154.27 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.40 | 66.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 57.65 | 61.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 52.70 | 55.95 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 47.80 | 51.00 | 67.70 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 42.70 | 46.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 37.70 | 41.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 32.80 | 35.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 28.70 | 30.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 23.85 | 25.05 | 43.70 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 18.90 | 20.15 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 139.00 | 15.20 | 16.00 | 14.70 | % | 2 | 0 | 0.60 | 0.95 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 140.00 | 14.35 | 15.00 | 14.78 | -10.29 | -41.05% | 2 | 3 | 0.58 | 0.94 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 13.30 | 14.15 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.10 | 11/20/2024 3:59:48 PM EST | |||
| 142.00 | 12.40 | 13.15 | % | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.11 | 11/20/2024 3:59:48 PM EST | |||
| 143.00 | 11.15 | 12.70 | % | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.12 | 11/20/2024 3:59:48 PM EST | |||
| 144.00 | 10.85 | 12.50 | % | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.13 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 9.95 | 11.95 | 10.09 | % | 15 | 0 | 0.35 | 0.87 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 146.00 | 9.10 | 10.00 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.15 | 11/20/2024 3:59:48 PM EST | |||
| 147.00 | 8.30 | 8.60 | 8.40 | % | 2 | 0 | 0.36 | 0.82 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 148.00 | 7.50 | 9.00 | 7.85 | % | 5 | 0 | 0.47 | 0.79 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 149.00 | 6.75 | 7.70 | 6.34 | % | 10 | 0 | 0.36 | 0.75 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 150.00 | 6.00 | 7.10 | 6.10 | -9.25 | -60.27% | 67 | 34 | 0.34 | 0.71 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 4.45 | 4.65 | 4.50 | -8.22 | -64.63% | 47 | 40 | 0.35 | 0.61 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 3.10 | 3.30 | 3.21 | -8.03 | -71.45% | 1,411 | 60 | 0.35 | 0.49 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 2.15 | 2.37 | 2.19 | -7.00 | -76.17% | 343 | 356 | 0.35 | 0.38 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 1.38 | 1.45 | 1.42 | -5.90 | -80.61% | 1,386 | 492 | 0.35 | 0.28 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 0.86 | 0.94 | 0.95 | -4.20 | -81.56% | 496 | 190 | 0.35 | 0.20 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.55 | 0.60 | 0.52 | -3.19 | -85.99% | 583 | 601 | 0.37 | 0.13 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 0.32 | 0.47 | 0.35 | -2.29 | -86.75% | 336 | 591 | 0.37 | 0.09 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.19 | 0.25 | 0.22 | -1.60 | -87.92% | 690 | 946 | 0.38 | 0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 0.12 | 0.25 | 0.12 | -1.14 | -90.48% | 50 | 435 | 0.41 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.09 | 0.13 | 0.12 | -0.72 | -85.72% | 3,648 | 4,122 | 0.41 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 0.03 | 0.15 | 0.09 | -0.56 | -86.16% | 31 | 220 | 0.43 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.04 | 0.08 | 0.05 | -0.33 | -86.85% | 407 | 1,078 | 0.45 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 0.02 | 0.16 | 0.03 | -0.34 | -91.90% | 26 | 49 | 0.49 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.02 | 0.15 | 0.03 | -0.18 | -85.72% | 52 | 1,126 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 187.50 | 0.01 | 0.23 | 0.02 | -0.12 | -85.72% | 13 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.01 | 0.18 | 0.02 | -0.11 | -84.62% | 127 | 602 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 192.50 | 0.00 | 0.12 | 0.02 | -0.10 | -83.34% | 1 | 105 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.01 | 0.53 | 0.05 | -0.01 | -16.67% | 3 | 178 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 724 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 0.00 | 0.04 | 0.01 | -0.08 | -88.89% | 9 | 141 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 10 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.73 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.75 | 0.01 | -0.05 | -83.34% | 4 | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 1 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 235.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 245.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.31 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.12 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 4 | 34 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.02 | 0.08 | 0.06 | -0.01 | -14.29% | 485 | 51 | 0.48 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.05 | 0.20 | 0.12 | +0.04 | +50.00% | 49 | 201 | 0.45 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 0.21 | 0.25 | 0.26 | % | 34 | 0 | 0.42 | -0.05 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 140.00 | 0.25 | 0.28 | 0.27 | +0.21 | +350.00% | 4,165 | 161 | 0.42 | -0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 0.18 | 0.34 | 0.36 | +0.24 | +200.00% | 3 | 1 | 0.41 | -0.07 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 142.00 | 0.24 | 0.40 | 0.52 | +0.39 | +300.00% | 52 | 54 | 0.40 | -0.08 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 143.00 | 0.32 | 0.48 | 0.47 | +0.32 | +213.34% | 7 | 2 | 0.39 | -0.10 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 144.00 | 0.44 | 0.58 | 0.55 | +0.47 | +587.50% | 32 | 2 | 0.37 | -0.11 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.63 | 0.69 | 0.70 | +0.53 | +311.77% | 611 | 653 | 0.38 | -0.13 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 146.00 | 0.74 | 0.84 | 0.77 | +0.58 | +305.27% | 86 | 26 | 0.37 | -0.16 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 147.00 | 0.93 | 1.00 | 1.01 | +0.81 | +405.00% | 152 | 21 | 0.37 | -0.18 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 148.00 | 1.01 | 1.31 | 1.18 | +0.86 | +268.75% | 287 | 66 | 0.37 | -0.21 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 149.00 | 0.95 | 1.67 | 1.63 | +1.26 | +340.55% | 752 | 17 | 0.37 | -0.25 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 1.61 | 1.82 | 1.72 | +1.37 | +391.43% | 1,633 | 957 | 0.36 | -0.29 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 2.38 | 2.64 | 2.58 | +2.08 | +416.00% | 322 | 393 | 0.37 | -0.39 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 3.60 | 3.85 | 3.72 | +2.94 | +376.93% | 1,122 | 1,052 | 0.36 | -0.51 | 0.05 | -0.21 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 5.10 | 5.35 | 5.23 | +4.02 | +332.24% | 406 | 361 | 0.37 | -0.62 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 6.65 | 7.55 | 7.01 | +5.21 | +289.45% | 230 | 709 | 0.37 | -0.72 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 7.90 | 9.10 | 8.80 | +6.10 | +225.93% | 116 | 121 | 0.36 | -0.80 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 9.20 | 12.05 | 11.31 | +7.39 | +188.52% | 151 | 856 | 0.38 | -0.87 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 12.40 | 13.70 | 12.87 | +7.34 | +132.74% | 14 | 202 | 0.55 | -0.91 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 14.85 | 16.20 | 16.40 | +7.98 | +94.78% | 37 | 985 | 0.49 | -0.94 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 17.45 | 19.20 | 18.95 | +9.90 | +109.40% | 37 | 15 | 0.67 | -0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 20.25 | 21.20 | 20.65 | +9.65 | +87.73% | 5 | 468 | 0.75 | -0.98 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 22.80 | 23.70 | 13.35 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 25.45 | 26.40 | 15.40 | 0.00 | 0.00% | 0 | 72 | 0.61 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 27.75 | 28.95 | 16.40 | 0.00 | 0.00% | 0 | 60 | 0.69 | -1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 30.10 | 31.35 | 21.90 | 0.00 | 0.00% | 0 | 20 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 187.50 | 32.20 | 34.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 35.20 | 36.45 | 19.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 192.50 | 36.75 | 39.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 39.25 | 42.15 | 19.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 44.60 | 46.70 | 36.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 49.65 | 51.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 54.20 | 57.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 215.00 | 59.60 | 61.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 64.60 | 66.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 225.00 | 69.65 | 71.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 74.15 | 76.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 235.00 | 79.90 | 81.75 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 84.45 | 87.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 245.00 | 89.90 | 92.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |