Options Chain for QUALCOMM INC COM (QCOM) - $163.30 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 95.50 | 96.35 | 93.50 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 75.00 | 90.45 | 91.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 80.00 | 85.50 | 86.45 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 85.00 | 80.55 | 81.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 90.00 | 75.60 | 76.45 | 83.28 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 4:00:09 PM EST |
| 95.00 | 70.55 | 71.65 | 78.31 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 4:00:09 PM EST |
| 100.00 | 65.55 | 66.65 | 71.67 | 0.00 | 0.00% | 0 | 38 | 1.21 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:09 PM EST |
| 105.00 | 60.75 | 61.70 | 47.23 | 0.00 | 0.00% | 0 | 22 | 1.10 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 4/26/2024 4:00:09 PM EST |
| 110.00 | 55.60 | 56.65 | 62.90 | 0.00 | 0.00% | 0 | 61 | 1.02 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:09 PM EST |
| 115.00 | 50.80 | 51.75 | 55.43 | 0.00 | 0.00% | 0 | 20 | 0.95 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 4:00:09 PM EST |
| 120.00 | 45.65 | 46.65 | 42.43 | 0.00 | 0.00% | 0 | 63 | 0.85 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 125.00 | 40.80 | 41.85 | 37.55 | 0.00 | 0.00% | 0 | 98 | 0.72 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 130.00 | 35.95 | 36.55 | 36.82 | +5.57 | +17.83% | 8 | 216 | 0.67 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 135.00 | 30.75 | 31.90 | 29.62 | 0.00 | 0.00% | 0 | 498 | 0.53 | 0.97 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 140.00 | 26.25 | 26.90 | 27.09 | +2.77 | +11.39% | 3 | 1,439 | 0.45 | 0.95 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 145.00 | 21.30 | 22.20 | 22.60 | +2.15 | +10.52% | 2 | 1,753 | 0.44 | 0.91 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 146.00 | 20.45 | 21.35 | 18.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.90 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 147.00 | 19.85 | 20.50 | 17.90 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.89 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 148.00 | 19.05 | 19.80 | 16.35 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.88 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 149.00 | 18.05 | 18.75 | 16.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.86 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 150.00 | 16.40 | 17.80 | 17.48 | +1.18 | +7.24% | 6 | 2,670 | 0.44 | 0.85 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 152.50 | 15.25 | 15.75 | 15.32 | +2.42 | +18.76% | 2 | 24 | 0.43 | 0.81 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 155.00 | 13.40 | 13.85 | 14.05 | +2.20 | +18.57% | 25 | 12,979 | 0.43 | 0.77 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 157.50 | 11.65 | 12.35 | 12.45 | +2.20 | +21.47% | 6 | 71 | 0.43 | 0.72 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 160.00 | 10.00 | 10.30 | 10.61 | +1.86 | +21.26% | 14 | 3,983 | 0.43 | 0.67 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 162.50 | 8.55 | 8.75 | 9.05 | +1.88 | +26.22% | 5 | 109 | 0.43 | 0.61 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 165.00 | 7.20 | 7.40 | 7.37 | +0.72 | +10.83% | 285 | 2,638 | 0.43 | 0.55 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 167.50 | 6.00 | 6.15 | 6.20 | +0.70 | +12.73% | 128 | 87 | 0.42 | 0.49 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 170.00 | 4.90 | 5.10 | 5.00 | +0.50 | +11.12% | 2,466 | 4,429 | 0.42 | 0.43 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 172.50 | 4.00 | 4.20 | 4.30 | +0.70 | +19.45% | 19 | 98 | 0.42 | 0.38 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 175.00 | 3.25 | 3.40 | 3.35 | +0.65 | +24.08% | 2,303 | 12,322 | 0.42 | 0.32 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 177.50 | 2.55 | 2.73 | 2.71 | +0.32 | +13.39% | 35 | 35 | 0.42 | 0.27 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 180.00 | 2.09 | 2.19 | 2.10 | +0.49 | +30.44% | 246 | 4,435 | 0.42 | 0.23 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 182.50 | 1.58 | 1.75 | 1.78 | +0.29 | +19.47% | 28 | 77 | 0.42 | 0.19 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 185.00 | 1.30 | 1.40 | 1.37 | +0.33 | +31.74% | 109 | 4,830 | 0.43 | 0.16 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 190.00 | 0.78 | 0.85 | 0.90 | +0.28 | +45.17% | 1,140 | 2,587 | 0.43 | 0.11 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 195.00 | 0.48 | 0.53 | 0.50 | +0.12 | +31.58% | 26 | 1,343 | 0.43 | 0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 200.00 | 0.30 | 0.34 | 0.32 | +0.09 | +39.13% | 24 | 3,761 | 0.44 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 205.00 | 0.17 | 0.21 | 0.17 | +0.02 | +13.34% | 1 | 14 | 0.45 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 210.00 | 0.10 | 0.14 | 0.12 | +0.02 | +20.00% | 17 | 346 | 0.46 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 215.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 220.00 | 0.02 | 0.23 | 0.05 | -0.04 | -44.45% | 4 | 528 | 0.51 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 225.00 | 0.00 | 0.19 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 230.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,408 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 235.00 | 0.00 | 0.18 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 240.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:09 PM EST |
| 250.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 1,311 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/26/2024 4:00:09 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 4:00:09 PM EST |
| 85.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 4:00:09 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:09 PM EST |
| 95.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:09 PM EST |
| 100.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 105.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 110.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 445 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 115.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 4,843 | 0.75 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 120.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 360 | 0.58 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 125.00 | 0.04 | 0.10 | 0.08 | -0.02 | -20.00% | 4 | 710 | 0.52 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 130.00 | 0.10 | 0.13 | 0.12 | -0.07 | -36.85% | 15 | 1,992 | 0.49 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 135.00 | 0.18 | 0.23 | 0.21 | -0.07 | -25.00% | 2 | 931 | 0.47 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 140.00 | 0.38 | 0.42 | 0.39 | -0.20 | -33.90% | 48 | 4,480 | 0.45 | -0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 145.00 | 0.70 | 0.82 | 0.73 | -0.30 | -29.13% | 501 | 11,198 | 0.44 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 146.00 | 0.78 | 0.92 | 0.91 | -0.26 | -22.23% | 424 | 70 | 0.44 | -0.10 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 147.00 | 0.89 | 1.04 | 1.10 | -0.17 | -13.39% | 11 | 16 | 0.44 | -0.11 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 148.00 | 1.02 | 1.17 | 1.13 | -0.29 | -20.43% | 16 | 30 | 0.43 | -0.12 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 149.00 | 1.16 | 1.33 | 1.23 | -0.43 | -25.91% | 97 | 22 | 0.43 | -0.14 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 150.00 | 1.33 | 1.47 | 1.41 | -0.46 | -24.60% | 99 | 2,564 | 0.43 | -0.15 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 152.50 | 1.79 | 1.97 | 1.84 | -0.76 | -29.24% | 25 | 340 | 0.43 | -0.19 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 155.00 | 2.37 | 2.56 | 2.47 | -0.93 | -27.36% | 96 | 2,835 | 0.43 | -0.23 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 157.50 | 3.05 | 3.25 | 3.10 | -1.10 | -26.19% | 20 | 294 | 0.43 | -0.28 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 160.00 | 3.90 | 4.15 | 3.90 | -0.80 | -17.03% | 55 | 4,561 | 0.43 | -0.33 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 162.50 | 4.95 | 5.10 | 4.90 | -1.30 | -20.97% | 85 | 60 | 0.43 | -0.39 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 165.00 | 6.05 | 6.25 | 6.07 | -1.68 | -21.68% | 232 | 1,469 | 0.42 | -0.45 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 167.50 | 7.35 | 7.55 | 7.40 | -1.85 | -20.00% | 213 | 58 | 0.42 | -0.51 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 170.00 | 8.80 | 9.00 | 8.65 | -1.75 | -16.83% | 197 | 1,230 | 0.42 | -0.57 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 172.50 | 10.35 | 10.65 | 11.40 | -0.85 | -6.94% | 3 | 18 | 0.42 | -0.62 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 175.00 | 12.10 | 12.40 | 14.80 | 0.00 | 0.00% | 0 | 820 | 0.42 | -0.68 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 177.50 | 13.75 | 15.25 | 14.30 | % | 2 | 0 | 0.42 | -0.73 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:09 PM EST | |
| 180.00 | 15.70 | 16.45 | 15.80 | -2.69 | -14.55% | 6 | 289 | 0.43 | -0.77 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 182.50 | 17.70 | 18.75 | 17.86 | % | 1 | 0 | 0.41 | -0.81 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST | |
| 185.00 | 19.75 | 20.75 | 20.40 | -4.48 | -18.01% | 3 | 159 | 0.43 | -0.84 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 190.00 | 24.25 | 25.30 | 29.28 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.89 | 0.01 | -0.08 | 4/18/2024 | 4/26/2024 4:00:09 PM EST |
| 195.00 | 28.95 | 29.95 | 34.30 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.93 | 0.01 | -0.06 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 200.00 | 33.75 | 34.70 | 34.70 | -0.05 | -0.15% | 2 | 2 | 0.57 | -0.95 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 205.00 | 38.80 | 39.80 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:09 PM EST | |||
| 210.00 | 43.90 | 44.70 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:09 PM EST |
| 215.00 | 48.65 | 49.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 220.00 | 53.90 | 54.60 | 51.35 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:09 PM EST |
| 225.00 | 58.70 | 59.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 230.00 | 63.90 | 64.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 235.00 | 68.80 | 69.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 240.00 | 73.80 | 74.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 250.00 | 83.55 | 84.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |