Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

QUALCOMM INC. (QCOM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QCOM QUALCOMM INC.   0.359 0.295 168.58 -1.26
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.60 7.65 6.90 6.17 7 203  S   162.5 QCOM 0.40 0.49 0.39 0.07 110 2346  S  
QCOM 2.43 5.35 4.67 3.92 347 3191  S   165 QCOM 0.86 0.95 0.86 0.31 894 2654  S  
QCOM 2.78 2.83 2.82 2.08 477 762  S   167.5 QCOM 1.64 1.70 1.50 0.98 961 2675  S  
QCOM 1.51 1.57 1.63 0.88 627 5405  S   170 QCOM 2.86 2.94 2.85 2.27 531 3902  S  
QCOM 0.72 0.77 0.85 0.28 846 1680  S   172.5 QCOM 2.45 5.45 4.55 4.18 86 955  S  
QCOM 0.30 0.38 0.37 0.07 609 6428  S   175 QCOM 5.85 8.80 6.30 6.46 27 1147  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 7.50 9.85 8.02 7.43 4 24  W   162.5 QCOM 1.33 1.40 1.30 0.82 108 423  W  
QCOM 5.75 6.00 6.25 5.56 97 162  W   165 QCOM 2.03 2.11 1.89 1.45 221 727  W  
QCOM 4.25 4.35 4.30 3.98 135 214  W   167.5 QCOM 2.96 3.05 2.81 2.36 251 613  W  
QCOM 3.00 3.10 3.05 2.71 1234 526  W   170 QCOM 4.20 4.30 4.20 3.58 247 613  W  
QCOM 2.03 2.09 2.07 1.75 98 907  W   172.5 QCOM 5.70 5.80 5.75 5.11 43 413  W  
QCOM 1.32 1.38 1.40 1.07 1049 1069  W   175 QCOM 7.40 8.20 7.12 6.92 20 186  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.70 11.05 10.65 9.04 2 16  W   162.5 QCOM 4.25 4.45 4.20 1.31 8 115  W  
QCOM 9.20 9.55 12.39 7.25 0 42  W   165 QCOM 5.25 5.50 5.42 1.98 43 401  W  
QCOM 7.85 8.15 7.83 5.66 16 188  W   167.5 QCOM 6.35 6.70 6.35 2.87 11 208  W  
QCOM 6.60 6.95 7.01 4.31 21 482  W   170 QCOM 7.60 7.95 7.53 3.99 33 282  W  
QCOM 5.55 5.85 5.77 3.19 64 344  W   172.5 QCOM 9.05 9.35 9.25 5.35 14 255  W  
QCOM 4.60 4.80 4.85 2.29 40 503  W   175 QCOM 10.55 10.90 10.75 6.93 7 185  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.70 11.65 15.10 10.99 0 6  W   162.5 QCOM 4.35 4.85 4.53 1.50 6 48  W  
QCOM 9.45 10.10 10.05 9.18 1 56  W   165 QCOM 5.60 6.05 5.65 2.14 13 192  W  
QCOM 8.25 8.75 8.63 7.54 4 20  W   167.5 QCOM 5.35 7.20 7.05 2.95 3 27  W  
QCOM 6.90 7.45 7.54 6.09 3 171  W   170 QCOM 6.05 8.40 7.96 3.95 6 21  W  
QCOM 6.10 6.80 6.45 4.83 18 187  W   172.5 QCOM 9.00 10.30 9.55 5.14 22 27  W  
QCOM 5.10 5.80 5.32 3.76 18 61  W   175 QCOM 10.65 11.55 11.05 6.52 23 13  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.45 10.65 10.96 11.46 9 1452  S   165 QCOM 6.10 6.25 6.05 2.05 99 1468  S  
QCOM 7.80 7.95 8.10 8.20 294 3121  S   170 QCOM 8.50 8.65 8.40 3.61 132 1330  S  
QCOM 5.75 5.85 5.96 5.57 56 2487  S   175 QCOM 11.40 11.55 11.05 5.81 12 858  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.70 11.60 11.35 14.17 5 11  W   165 QCOM 6.45 7.00 5.63 1.79 0 38  W  
QCOM 8.10 8.90 8.95 10.73 41 162  W   170 QCOM 8.65 9.45 9.25 3.09 1 24  W  
QCOM 6.00 6.60 6.30 7.82 4 69  W   175 QCOM 10.45 13.60 11.74 4.91 1 31  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.75 11.60 11.40 17.34 15 5  W   165 QCOM 6.75 7.20 7.05 1.46 2 18  W  
QCOM 8.40 9.00 8.78 13.74 39 69  W   170 QCOM 7.40 10.00 9.65 2.49 9 10  W  
QCOM 6.15 8.80 7.05 10.57 2 13  W   175 QCOM 11.70 13.05 12.10 3.95 91 62  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 12.50 12.75 12.60 29.76 46 1685  S   165 QCOM 8.15 8.25 8.00 0.52 30 1128  S  
QCOM 9.95 10.05 10.30 25.92 67 1917  S   170 QCOM 10.60 10.75 10.65 0.90 150 1416  S  
QCOM 7.80 7.95 8.00 22.26 33 3094  S   175 QCOM 13.45 13.60 13.30 1.46 91 3035  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.