Options Chain for QUALCOMM INC COM (QCOM) - $159.90 as of 4/23/2024 8:05:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.10 | 72.05 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 95.00 | 63.75 | 66.95 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 100.00 | 58.00 | 62.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 105.00 | 53.25 | 56.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 110.00 | 48.50 | 51.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 115.00 | 44.30 | 46.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 120.00 | 38.15 | 42.15 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 125.00 | 33.70 | 36.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 130.00 | 29.25 | 30.90 | 31.54 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/22/2024 4:00:00 PM EST |
| 135.00 | 24.35 | 26.55 | 36.92 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.03 | 4/5/2024 | 4/22/2024 4:00:00 PM EST |
| 136.00 | % | 0 | 0 | EST | |||||||||
| 137.00 | 21.10 | 25.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 4/22/2024 4:00:00 PM EST | |||
| 138.00 | 22.00 | 24.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 4/22/2024 4:00:00 PM EST | |||
| 139.00 | 19.60 | 23.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 4/22/2024 4:00:00 PM EST | |||
| 140.00 | 18.20 | 22.45 | 18.84 | 0.00 | 0.00% | 0 | 78 | 1.37 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 141.00 | 18.00 | 20.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.05 | 4/22/2024 4:00:00 PM EST | |||
| 142.00 | 16.10 | 19.90 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.05 | 4/22/2024 4:00:00 PM EST | |||
| 143.00 | 15.10 | 19.40 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.06 | 4/22/2024 4:00:00 PM EST | |||
| 144.00 | 14.10 | 18.55 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.07 | 4/22/2024 4:00:00 PM EST | |||
| 145.00 | 13.15 | 17.55 | 14.04 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.98 | 0.01 | -0.08 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 146.00 | 12.15 | 16.60 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.09 | 4/22/2024 4:00:00 PM EST | |||
| 147.00 | 11.15 | 15.60 | 12.60 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.96 | 0.01 | -0.11 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 148.00 | 10.20 | 14.60 | 11.45 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.95 | 0.01 | -0.13 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 149.00 | 9.65 | 12.30 | 12.60 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.94 | 0.02 | -0.14 | 4/18/2024 | 4/22/2024 4:00:00 PM EST |
| 150.00 | 10.25 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 78 | 0.48 | 0.93 | 0.02 | -0.16 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 152.50 | 7.95 | 8.70 | 9.10 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.88 | 0.03 | -0.21 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 155.00 | 5.85 | 6.90 | 5.69 | 0.00 | 0.00% | 0 | 119 | 0.46 | 0.80 | 0.05 | -0.26 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 157.50 | 4.00 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 1,260 | 0.37 | 0.68 | 0.06 | -0.30 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 160.00 | 2.49 | 2.60 | 2.39 | 0.00 | 0.00% | 0 | 625 | 0.35 | 0.53 | 0.07 | -0.31 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 162.50 | 1.39 | 1.44 | 1.34 | 0.00 | 0.00% | 0 | 1,545 | 0.35 | 0.36 | 0.06 | -0.27 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 165.00 | 0.69 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 1,177 | 0.34 | 0.21 | 0.05 | -0.20 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 167.50 | 0.30 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 1,048 | 0.34 | 0.11 | 0.03 | -0.13 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 170.00 | 0.12 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1,796 | 0.35 | 0.05 | 0.02 | -0.07 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 172.50 | 0.05 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 1,504 | 0.38 | 0.02 | 0.01 | -0.04 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 175.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,704 | 0.39 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 177.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,964 | 0.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,204 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 182.50 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 291 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,413 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 187.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 141 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 126 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 192.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 197.50 | 0.00 | 0.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 73 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/22/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/22/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/22/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 124 | 0.66 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 136.00 | % | 0 | 0 | EST | |||||||||
| 137.00 | 0.01 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 138.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 139.00 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 227 | 0.57 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 141.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.05 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 142.00 | 0.04 | 0.06 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 4/22/2024 4:00:00 PM EST | |||
| 143.00 | 0.02 | 0.09 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 4/22/2024 4:00:00 PM EST | |||
| 144.00 | 0.03 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.01 | 0.01 | -0.07 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 145.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 5,053 | 0.49 | -0.02 | 0.01 | -0.08 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 146.00 | 0.08 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.09 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 147.00 | 0.08 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 49 | 0.47 | -0.04 | 0.01 | -0.11 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 148.00 | 0.10 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 93 | 0.45 | -0.05 | 0.01 | -0.13 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 149.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 135 | 0.43 | -0.06 | 0.02 | -0.14 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 150.00 | 0.19 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 421 | 0.43 | -0.07 | 0.02 | -0.16 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 152.50 | 0.33 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 1,136 | 0.40 | -0.12 | 0.03 | -0.21 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 155.00 | 0.65 | 0.73 | 0.71 | 0.00 | 0.00% | 0 | 1,793 | 0.38 | -0.20 | 0.05 | -0.26 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 157.50 | 1.26 | 1.31 | 1.38 | 0.00 | 0.00% | 0 | 2,443 | 0.37 | -0.32 | 0.06 | -0.30 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 160.00 | 2.17 | 2.25 | 2.28 | 0.00 | 0.00% | 0 | 1,196 | 0.35 | -0.47 | 0.07 | -0.31 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 162.50 | 3.55 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 425 | 0.34 | -0.64 | 0.06 | -0.27 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 165.00 | 5.15 | 5.55 | 5.70 | 0.00 | 0.00% | 0 | 756 | 0.41 | -0.79 | 0.05 | -0.20 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 167.50 | 7.00 | 7.75 | 7.80 | 0.00 | 0.00% | 0 | 671 | 0.28 | -0.89 | 0.03 | -0.13 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 170.00 | 7.75 | 10.20 | 10.80 | 0.00 | 0.00% | 0 | 681 | 0.57 | -0.95 | 0.02 | -0.07 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 172.50 | 10.20 | 14.15 | 12.16 | 0.00 | 0.00% | 0 | 242 | 0.89 | -0.98 | 0.01 | -0.04 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 175.00 | 13.90 | 15.10 | 14.10 | 0.00 | 0.00% | 0 | 69 | 1.01 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 177.50 | 15.20 | 19.50 | 18.25 | 0.00 | 0.00% | 0 | 14 | 1.00 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 180.00 | 18.20 | 21.45 | 15.47 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:00 PM EST |
| 182.50 | 20.55 | 24.40 | 22.04 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 185.00 | 23.05 | 27.00 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:00 PM EST |
| 187.50 | 25.50 | 29.45 | 24.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:00 PM EST |
| 190.00 | 28.00 | 31.35 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 4:00:00 PM EST |
| 192.50 | 30.50 | 34.10 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 4:00:00 PM EST |
| 195.00 | 33.05 | 36.20 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 4:00:00 PM EST |
| 197.50 | 36.15 | 39.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 200.00 | 38.35 | 41.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 205.00 | 43.10 | 46.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 210.00 | 48.25 | 51.65 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 215.00 | 53.05 | 56.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 220.00 | 57.75 | 61.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 225.00 | 62.80 | 66.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 230.00 | 68.10 | 71.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 235.00 | 73.35 | 76.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 240.00 | 77.95 | 82.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 245.00 | 83.05 | 86.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST |