Options Chain for QUALCOMM INC COM (QCOM) - $163.73 as of 4/25/2024 5:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.55 | 74.45 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 95.00 | 66.20 | 69.45 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 100.00 | 62.60 | 64.40 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 105.00 | 56.30 | 58.55 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 110.00 | 52.55 | 54.80 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 115.00 | 47.80 | 49.05 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 120.00 | 41.65 | 44.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 125.00 | 37.50 | 39.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 130.00 | 32.85 | 34.20 | 33.19 | 0.00 | 0.00% | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 135.00 | 27.25 | 29.20 | 36.92 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 4:00:08 PM EST |
| 136.00 | 26.70 | 28.35 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 137.00 | 25.75 | 27.35 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 138.00 | 24.85 | 26.20 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 139.00 | 23.90 | 25.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 140.00 | 23.10 | 24.55 | 18.84 | 0.00 | 0.00% | 0 | 78 | 2.78 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 141.00 | 20.60 | 23.65 | 21.95 | % | 8 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST | |
| 142.00 | 21.15 | 22.40 | 23.20 | 0.00 | 0.00% | 0 | 8 | 2.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 143.00 | 19.40 | 21.55 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 144.00 | 19.15 | 20.15 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 145.00 | 17.10 | 20.25 | 14.04 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 146.00 | 15.15 | 18.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 147.00 | 16.10 | 17.25 | 12.60 | 0.00 | 0.00% | 0 | 76 | 2.14 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 148.00 | 14.60 | 16.25 | 15.40 | 0.00 | 0.00% | 0 | 32 | 2.14 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 149.00 | 12.20 | 14.50 | 12.60 | 0.00 | 0.00% | 0 | 30 | 2.05 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 150.00 | 11.25 | 14.30 | 13.10 | -1.30 | -9.03% | 12 | 77 | 1.93 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 152.50 | 10.20 | 12.40 | 7.70 | 0.00 | 0.00% | 0 | 18 | 1.71 | 0.99 | 0.01 | -0.06 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 155.00 | 7.20 | 9.25 | 8.65 | +0.22 | +2.61% | 3 | 107 | 1.36 | 0.97 | 0.02 | -0.16 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 157.50 | 4.00 | 7.05 | 5.43 | -0.02 | -0.37% | 5 | 1,201 | 0.94 | 0.93 | 0.04 | -0.31 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 160.00 | 3.50 | 4.45 | 3.33 | -0.97 | -22.56% | 77 | 702 | 0.56 | 0.82 | 0.07 | -0.51 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 162.50 | 1.80 | 1.94 | 1.77 | -0.72 | -28.92% | 623 | 1,538 | 0.42 | 0.59 | 0.11 | -0.71 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 165.00 | 0.73 | 0.78 | 0.73 | -0.56 | -43.42% | 1,589 | 2,488 | 0.42 | 0.32 | 0.10 | -0.63 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 167.50 | 0.20 | 0.24 | 0.20 | -0.36 | -64.29% | 1,421 | 1,816 | 0.42 | 0.13 | 0.06 | -0.36 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 170.00 | 0.04 | 0.10 | 0.04 | -0.19 | -82.61% | 966 | 1,862 | 0.45 | 0.04 | 0.02 | -0.13 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 2,102 | 3,754 | 0.44 | 0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 47 | 1,628 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 3,031 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 1,213 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 182.50 | 0.00 | 0.26 | 0.01 | -0.01 | -50.00% | 2 | 290 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,392 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 187.50 | 0.00 | 0.20 | 0.04 | +0.02 | +100.00% | 1 | 140 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 1.27 | 0.01 | -0.04 | -80.00% | 1 | 126 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 192.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 91 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 197.50 | 0.00 | 1.27 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 205.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:08 PM EST |
| 210.00 | 0.00 | 2.12 | 0.09 | 0.00 | 0.00% | 0 | 30 | 3.99 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:08 PM EST |
| 215.00 | 0.00 | 2.12 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 220.00 | 0.00 | 1.93 | 0.01 | 0.00 | 0.00% | 0 | 30 | 4.36 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:08 PM EST |
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 73 | 4.13 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:08 PM EST |
| 235.00 | 0.00 | 2.12 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.50 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 136.00 | 0.00 | 1.27 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 137.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.80 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 138.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.39 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 139.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.64 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 247 | 1.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 141.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 142.00 | 0.00 | 1.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 143.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 144.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.42 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 1.27 | 0.02 | -0.02 | -50.00% | 20 | 5,114 | 2.12 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 146.00 | 0.00 | 0.99 | 0.01 | -0.74 | -98.67% | 5 | 11 | 1.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 147.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 25 | 64 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 148.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 11 | 103 | 0.81 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 149.00 | 0.02 | 0.53 | 0.02 | -0.04 | -66.67% | 13 | 147 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 150.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 16 | 557 | 0.73 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 152.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 10 | 1,162 | 0.58 | -0.01 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 0.07 | 0.05 | -0.07 | -58.34% | 156 | 1,842 | 0.50 | -0.03 | 0.02 | -0.16 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 157.50 | 0.09 | 0.13 | 0.12 | -0.16 | -57.15% | 215 | 2,512 | 0.46 | -0.07 | 0.04 | -0.31 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 160.00 | 0.31 | 0.40 | 0.38 | -0.20 | -34.49% | 2,097 | 1,905 | 0.42 | -0.18 | 0.07 | -0.51 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 162.50 | 0.97 | 1.10 | 1.04 | -0.25 | -19.38% | 1,712 | 1,228 | 0.41 | -0.41 | 0.11 | -0.71 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 165.00 | 2.39 | 2.46 | 2.70 | +0.10 | +3.85% | 838 | 1,394 | 0.40 | -0.68 | 0.10 | -0.63 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 167.50 | 3.90 | 4.55 | 3.71 | -0.64 | -14.72% | 57 | 636 | 0.81 | -0.87 | 0.06 | -0.36 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 170.00 | 5.80 | 7.90 | 7.15 | +0.09 | +1.28% | 7 | 680 | 0.99 | -0.96 | 0.02 | -0.13 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 172.50 | 8.15 | 10.85 | 8.75 | 0.00 | 0.00% | 0 | 94 | 1.53 | -0.99 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 175.00 | 10.75 | 13.80 | 11.94 | -0.86 | -6.72% | 7 | 61 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 177.50 | 12.15 | 15.65 | 13.48 | -1.72 | -11.32% | 4 | 14 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 180.00 | 15.05 | 16.90 | 16.65 | 0.00 | 0.00% | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 182.50 | 17.95 | 21.40 | 20.15 | 0.00 | 0.00% | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 185.00 | 20.30 | 23.35 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 187.50 | 23.15 | 24.50 | 24.20 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 190.00 | 25.45 | 27.00 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:08 PM EST |
| 192.50 | 28.35 | 31.05 | 19.60 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:08 PM EST |
| 195.00 | 30.75 | 32.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:08 PM EST |
| 197.50 | 32.45 | 35.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 200.00 | 35.40 | 36.95 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 205.00 | 40.90 | 42.95 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 210.00 | 45.90 | 47.60 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 215.00 | 51.00 | 52.15 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 220.00 | 56.35 | 57.15 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 225.00 | 61.05 | 62.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 230.00 | 65.60 | 67.85 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 235.00 | 71.30 | 72.50 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 240.00 | 76.15 | 77.15 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 245.00 | 80.30 | 82.20 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST |