Options Chain for QUALCOMM INC COM (QCOM) - $169.13 as of 3/27/2024 9:23:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 87.10 | 90.25 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
85.00 | 82.05 | 85.00 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
90.00 | 77.05 | 80.35 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
95.00 | 72.60 | 75.50 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
100.00 | 67.60 | 70.15 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
105.00 | 62.05 | 65.35 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
110.00 | 57.10 | 60.10 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
115.00 | 52.60 | 55.15 | 52.82 | +0.16 | +0.31% | 1 | 1 | 4.96 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
120.00 | 47.15 | 50.10 | 39.63 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
125.00 | 42.35 | 45.05 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
130.00 | 37.05 | 39.70 | 29.78 | 0.00 | 0.00% | 0 | 1 | 3.65 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
131.00 | 36.70 | 39.00 | 28.81 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
132.00 | 35.80 | 38.10 | 35.85 | -3.46 | -8.81% | 4 | 4 | 3.48 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
133.00 | 35.05 | 37.05 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
134.00 | 33.60 | 36.15 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
135.00 | 32.65 | 35.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
136.00 | 31.10 | 34.40 | 41.65 | 0.00 | 0.00% | 0 | 3 | 3.47 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 3/27/2024 4:00:05 PM EST |
137.00 | 30.65 | 33.05 | 27.05 | 0.00 | 0.00% | 0 | 7 | 2.99 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
138.00 | 29.60 | 32.00 | 20.29 | 0.00 | 0.00% | 0 | 4 | 2.99 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 3/27/2024 4:00:05 PM EST |
139.00 | 28.30 | 31.50 | 17.17 | 0.00 | 0.00% | 0 | 10 | 3.14 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 3/27/2024 4:00:05 PM EST |
140.00 | 27.05 | 30.40 | 28.78 | +7.64 | +36.14% | 2 | 41 | 3.00 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
141.00 | 26.05 | 29.10 | 26.00 | 0.00 | 0.00% | 0 | 25 | 2.71 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
142.00 | 25.20 | 27.65 | 21.84 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 3/27/2024 4:00:05 PM EST |
143.00 | 24.10 | 26.65 | 26.75 | 0.00 | 0.00% | 0 | 5 | 2.58 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/27/2024 4:00:05 PM EST |
144.00 | 24.40 | 25.40 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
145.00 | 23.85 | 25.00 | 22.95 | -0.06 | -0.27% | 16 | 50 | 1.77 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
146.00 | 21.70 | 23.55 | 21.60 | -3.30 | -13.26% | 2 | 8 | 2.76 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
147.00 | 21.85 | 22.70 | 24.40 | 0.00 | 0.00% | 0 | 22 | 1.58 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
148.00 | 19.90 | 22.55 | 20.32 | 0.00 | 0.00% | 0 | 56 | 1.45 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
149.00 | 19.80 | 21.25 | 19.10 | -2.30 | -10.75% | 7 | 8 | 1.61 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
150.00 | 19.10 | 20.35 | 18.06 | -0.16 | -0.88% | 5 | 86 | 1.63 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
152.50 | 15.30 | 17.55 | 16.00 | +0.65 | +4.24% | 8 | 25 | 1.82 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
155.00 | 13.60 | 15.55 | 12.78 | 0.00 | 0.00% | 0 | 89 | 1.52 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
157.50 | 10.15 | 12.05 | 11.04 | -0.41 | -3.59% | 21 | 216 | 1.10 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
160.00 | 8.45 | 10.50 | 8.46 | +0.22 | +2.67% | 12 | 331 | 0.75 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
162.50 | 5.25 | 7.15 | 6.07 | +0.82 | +15.62% | 12 | 205 | 0.93 | 0.99 | 0.01 | -0.05 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
165.00 | 4.10 | 6.35 | 3.74 | +0.69 | +22.63% | 134 | 772 | 0.39 | 0.94 | 0.05 | -0.18 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
167.50 | 1.91 | 2.03 | 1.96 | +0.66 | +50.77% | 465 | 955 | 0.26 | 0.76 | 0.13 | -0.41 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
170.00 | 0.59 | 0.63 | 0.60 | +0.12 | +25.00% | 1,286 | 1,134 | 0.28 | 0.37 | 0.15 | -0.46 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
172.50 | 0.13 | 0.18 | 0.15 | -0.01 | -6.25% | 302 | 1,197 | 0.30 | 0.11 | 0.07 | -0.23 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
175.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 608 | 2,049 | 0.35 | 0.02 | 0.02 | -0.06 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
177.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 194 | 776 | 0.42 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
180.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 65 | 1,474 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
182.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 40 | 208 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
185.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 535 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
187.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 26 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 564 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
192.50 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:05 PM EST |
195.00 | 0.00 | 1.26 | 0.01 | -0.04 | -80.00% | 1 | 41 | 2.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
197.50 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
200.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.57 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
205.00 | 0.00 | 1.27 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
210.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.34 | 0.06 | +0.05 | +500.00% | 2 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
90.00 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
100.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
110.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
115.00 | 0.00 | 0.25 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
120.00 | 0.00 | 0.37 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
125.00 | 0.00 | 1.47 | 0.08 | 0.00 | 0.00% | 0 | 5 | 4.23 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/27/2024 4:00:05 PM EST |
130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.92 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
131.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.71 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 3/27/2024 4:00:05 PM EST |
132.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.82 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
133.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 9 | 3.54 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 3/27/2024 4:00:05 PM EST |
134.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/27/2024 4:00:05 PM EST |
135.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 586 | 1.67 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
136.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.28 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
137.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 23 | 3.20 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/27/2024 4:00:05 PM EST |
138.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
139.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.81 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 4:00:05 PM EST |
140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.75 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
141.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.87 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 4:00:05 PM EST |
142.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.23 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
143.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 97 | 2.70 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
144.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 193 | 2.62 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
145.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 30 | 320 | 1.29 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
146.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 33 | 2.45 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 4:00:05 PM EST |
147.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.18 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 4:00:05 PM EST |
148.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.29 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
149.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 21 | 2.21 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 4:00:05 PM EST |
150.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 10 | 194 | 1.03 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
152.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 148 | 188 | 0.94 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
155.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 299 | 0.66 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
157.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 244 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
160.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 84 | 1,051 | 0.51 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
162.50 | 0.01 | 0.02 | 0.02 | -0.11 | -84.62% | 68 | 934 | 0.35 | -0.01 | 0.01 | -0.05 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
165.00 | 0.05 | 0.07 | 0.07 | -0.46 | -86.80% | 1,827 | 875 | 0.30 | -0.06 | 0.05 | -0.18 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
167.50 | 0.32 | 0.36 | 0.50 | -1.10 | -68.75% | 355 | 1,156 | 0.27 | -0.24 | 0.13 | -0.41 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
170.00 | 1.39 | 1.55 | 1.51 | -1.05 | -41.02% | 115 | 545 | 0.28 | -0.63 | 0.15 | -0.46 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
172.50 | 3.25 | 4.20 | 3.65 | -1.11 | -23.32% | 258 | 553 | 0.39 | -0.89 | 0.07 | -0.23 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
175.00 | 5.10 | 7.70 | 7.70 | +0.56 | +7.85% | 2 | 87 | 0.51 | -0.98 | 0.02 | -0.06 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
177.50 | 7.35 | 9.65 | 9.52 | 0.00 | 0.00% | 0 | 6 | 1.20 | -1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
180.00 | 10.25 | 12.20 | 12.04 | +0.24 | +2.04% | 1 | 19 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
182.50 | 12.40 | 14.80 | 14.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
185.00 | 14.75 | 16.95 | 16.80 | 0.00 | 0.00% | 0 | 47 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
187.50 | 17.30 | 19.50 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:05 PM EST |
190.00 | 20.25 | 22.25 | 22.05 | 0.00 | 0.00% | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
192.50 | 22.05 | 25.15 | 24.70 | % | 3 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST | |
195.00 | 24.45 | 27.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 4:00:05 PM EST |
197.50 | 27.35 | 30.45 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
200.00 | 29.80 | 32.95 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
205.00 | 34.70 | 37.80 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
210.00 | 39.75 | 42.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |