QCOM options chain $170.04
← Back to QCOM stock page
In-the-money contracts are shaded relative to the current underlying price ($170.04).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| QCOM260904C00090000 |
$90.00 |
$80.31 |
+4.73 (+6.3%) |
$77.13 |
$80.31 |
89 |
| QCOM260904C00095000 |
$95.00 |
$74.55 |
+3.93 (+5.6%) |
$74.07 |
$75.43 |
16 |
| QCOM260904C00100000 |
$100.00 |
$69.40 |
+3.76 (+5.7%) |
$67.01 |
$72.71 |
14 |
| QCOM260904C00105000 |
$105.00 |
$61.24 |
-2.22 (-3.5%) |
$63.52 |
$66.88 |
2 |
| QCOM260904C00110000 |
$110.00 |
$58.48 |
— |
$59.04 |
$61.53 |
4 |
| QCOM260904C00115000 |
$115.00 |
$55.08 |
+9.38 (+20.5%) |
$52.10 |
$57.91 |
1 |
| QCOM260904C00120000 |
$120.00 |
$40.70 |
— |
$48.52 |
$52.84 |
2 |
| QCOM260904C00125000 |
$125.00 |
— |
— |
$43.86 |
$46.39 |
— |
| QCOM260904C00130000 |
$130.00 |
$40.01 |
+9.71 (+32.0%) |
$38.24 |
$41.99 |
15 |
| QCOM260904C00135000 |
$135.00 |
$35.02 |
+3.83 (+12.3%) |
$32.61 |
$36.27 |
105 |
| QCOM260904C00136000 |
$136.00 |
$33.30 |
+3.09 (+10.2%) |
$31.77 |
$35.29 |
5 |
| QCOM260904C00137000 |
$137.00 |
$30.31 |
+1.28 (+4.4%) |
$30.96 |
$34.31 |
2 |
| QCOM260904C00138000 |
$138.00 |
$29.32 |
+1.22 (+4.3%) |
$29.98 |
$33.39 |
2 |
| QCOM260904C00139000 |
$139.00 |
$30.35 |
+4.66 (+18.1%) |
$29.25 |
$32.36 |
5 |
| QCOM260904C00140000 |
$140.00 |
$29.14 |
+5.20 (+21.7%) |
$28.33 |
$30.75 |
75 |
| QCOM260904C00141000 |
$141.00 |
$28.30 |
+5.14 (+22.2%) |
$26.68 |
$28.71 |
5 |
| QCOM260904C00142000 |
$142.00 |
$22.27 |
+3.64 (+19.5%) |
$26.97 |
$30.45 |
2 |
| QCOM260904C00143000 |
$143.00 |
$21.70 |
+4.31 (+24.8%) |
$24.92 |
$28.76 |
2 |
| QCOM260904C00144000 |
$144.00 |
$20.06 |
+3.35 (+20.0%) |
$24.47 |
$27.97 |
2 |
| QCOM260904C00145000 |
$145.00 |
$24.85 |
+4.83 (+24.1%) |
$23.09 |
$26.67 |
249 |
| QCOM260904C00146000 |
$146.00 |
$22.65 |
+3.93 (+21.0%) |
$22.47 |
$25.45 |
10 |
| QCOM260904C00147000 |
$147.00 |
$21.35 |
+4.52 (+26.9%) |
$20.60 |
$24.95 |
15 |
| QCOM260904C00148000 |
$148.00 |
$21.30 |
+5.56 (+35.3%) |
$19.80 |
$24.13 |
5 |
| QCOM260904C00149000 |
$149.00 |
$19.15 |
+4.44 (+30.2%) |
$19.27 |
$22.45 |
15 |
| QCOM260904C00150000 |
$150.00 |
$20.25 |
+3.65 (+22.0%) |
$18.21 |
$21.91 |
2,524 |
| QCOM260904C00152500 |
$152.50 |
$16.85 |
-1.08 (-6.0%) |
$15.38 |
$19.70 |
11 |
| QCOM260904C00155000 |
$155.00 |
$14.55 |
+4.20 (+40.6%) |
$12.83 |
$16.89 |
2,521 |
| QCOM260904C00157500 |
$157.50 |
$12.35 |
+4.10 (+49.7%) |
$10.84 |
$13.57 |
340 |
| QCOM260904C00160000 |
$160.00 |
$9.60 |
+3.48 (+56.9%) |
$9.45 |
$10.26 |
11,789 |
| QCOM260904C00162500 |
$162.50 |
$7.90 |
+2.95 (+59.6%) |
$6.18 |
$8.54 |
934 |
| QCOM260904C00165000 |
$165.00 |
$4.99 |
+1.69 (+51.2%) |
$4.77 |
$5.22 |
2,392 |
| QCOM260904C00167500 |
$167.50 |
$3.20 |
+1.10 (+52.4%) |
$3.20 |
$3.33 |
758 |
| QCOM260904C00170000 |
$170.00 |
$1.93 |
+0.65 (+50.8%) |
$1.88 |
$1.97 |
4,793 |
| QCOM260904C00172500 |
$172.50 |
$1.05 |
+0.27 (+34.6%) |
$1.05 |
$1.16 |
1,540 |
| QCOM260904C00175000 |
$175.00 |
$0.59 |
+0.12 (+25.5%) |
$0.54 |
$0.61 |
1,288 |
| QCOM260904C00177500 |
$177.50 |
$0.30 |
+0.03 (+11.1%) |
$0.28 |
$0.31 |
931 |
| QCOM260904C00180000 |
$180.00 |
$0.19 |
+0.01 (+5.6%) |
$0.19 |
$0.21 |
796 |
| QCOM260904C00182500 |
$182.50 |
$0.13 |
+0.02 (+18.2%) |
$0.06 |
$0.19 |
54 |
| QCOM260904C00185000 |
$185.00 |
$0.05 |
-0.03 (-37.5%) |
$0.05 |
$0.10 |
96 |
| QCOM260904C00187500 |
$187.50 |
$0.05 |
-0.01 (-16.7%) |
$0.03 |
$0.11 |
5 |
| QCOM260904C00190000 |
$190.00 |
$0.05 |
+0.01 (+25.0%) |
$0.05 |
$0.07 |
2,073 |
| QCOM260904C00192500 |
$192.50 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.20 |
79 |
| QCOM260904C00195000 |
$195.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.17 |
4 |
| QCOM260904C00197500 |
$197.50 |
$0.08 |
-0.05 (-38.5%) |
$0.00 |
$0.07 |
1 |
| QCOM260904C00200000 |
$200.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$0.04 |
12 |
| QCOM260904C00205000 |
$205.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.03 |
1 |
| QCOM260904C00210000 |
$210.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.12 |
1 |
| QCOM260904C00215000 |
$215.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$2.11 |
2 |
| QCOM260904C00220000 |
$220.00 |
$0.41 |
+0.20 (+95.2%) |
$0.00 |
$2.15 |
2 |
| QCOM260904C00225000 |
$225.00 |
$0.36 |
+0.22 (+157.1%) |
$0.00 |
$0.53 |
2 |
| QCOM260904C00230000 |
$230.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$1.02 |
1 |
| QCOM260904C00235000 |
$235.00 |
$0.09 |
+0.05 (+125.0%) |
$0.00 |
$2.16 |
1 |
| QCOM260904C00240000 |
$240.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.04 |
1 |
| QCOM260904C00245000 |
$245.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.07 |
1 |
| QCOM260904C00250000 |
$250.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.04 |
1 |
| QCOM260904C00255000 |
$255.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.07 |
1 |
| QCOM260904C00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| QCOM260904P00090000 |
$90.00 |
$0.31 |
+0.27 (+675.0%) |
$0.00 |
$0.03 |
5 |
| QCOM260904P00095000 |
$95.00 |
$0.04 |
-0.06 (-60.0%) |
$0.00 |
$0.03 |
12 |
| QCOM260904P00100000 |
$100.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
1 |
| QCOM260904P00105000 |
$105.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1 |
| QCOM260904P00110000 |
$110.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
9 |
| QCOM260904P00115000 |
$115.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.03 |
1 |
| QCOM260904P00120000 |
$120.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1 |
| QCOM260904P00125000 |
$125.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.07 |
5 |
| QCOM260904P00130000 |
$130.00 |
$0.61 |
+0.13 (+27.1%) |
$0.00 |
$0.71 |
4 |
| QCOM260904P00135000 |
$135.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.04 |
1 |
| QCOM260904P00136000 |
$136.00 |
$0.12 |
-0.05 (-29.4%) |
$0.00 |
$2.17 |
3 |
| QCOM260904P00137000 |
$137.00 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$2.11 |
6 |
| QCOM260904P00138000 |
$138.00 |
$0.08 |
-0.05 (-38.5%) |
$0.00 |
$2.11 |
10 |
| QCOM260904P00139000 |
$139.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.95 |
27 |
| QCOM260904P00140000 |
$140.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.86 |
102 |
| QCOM260904P00141000 |
$141.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.97 |
41 |
| QCOM260904P00142000 |
$142.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.06 |
13 |
| QCOM260904P00143000 |
$143.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.59 |
2 |
| QCOM260904P00144000 |
$144.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.96 |
143 |
| QCOM260904P00145000 |
$145.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.22 |
116 |
| QCOM260904P00146000 |
$146.00 |
$0.12 |
+0.09 (+300.0%) |
$0.00 |
$0.34 |
15 |
| QCOM260904P00147000 |
$147.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.35 |
27 |
| QCOM260904P00148000 |
$148.00 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.03 |
45 |
| QCOM260904P00149000 |
$149.00 |
$0.03 |
-0.05 (-62.5%) |
$0.01 |
$0.05 |
94 |
| QCOM260904P00150000 |
$150.00 |
$0.02 |
-0.07 (-77.8%) |
$0.01 |
$0.05 |
75 |
| QCOM260904P00152500 |
$152.50 |
$0.08 |
-0.06 (-42.9%) |
$0.00 |
$0.31 |
24 |
| QCOM260904P00155000 |
$155.00 |
$0.04 |
-0.16 (-80.0%) |
$0.01 |
$0.13 |
379 |
| QCOM260904P00157500 |
$157.50 |
$0.06 |
-0.33 (-84.6%) |
$0.03 |
$0.14 |
85 |
| QCOM260904P00160000 |
$160.00 |
$0.19 |
-0.61 (-76.2%) |
$0.15 |
$0.17 |
795 |
| QCOM260904P00162500 |
$162.50 |
$0.36 |
-1.19 (-76.8%) |
$0.34 |
$0.48 |
197 |
| QCOM260904P00165000 |
$165.00 |
$0.81 |
-1.67 (-67.3%) |
$0.76 |
$0.93 |
431 |
| QCOM260904P00167500 |
$167.50 |
$1.61 |
-2.44 (-60.2%) |
$1.52 |
$1.69 |
299 |
| QCOM260904P00170000 |
$170.00 |
$2.78 |
-2.97 (-51.7%) |
$2.77 |
$2.86 |
281 |
| QCOM260904P00172500 |
$172.50 |
$4.28 |
-3.22 (-42.9%) |
$4.28 |
$4.72 |
19 |
| QCOM260904P00175000 |
$175.00 |
$6.40 |
-5.20 (-44.8%) |
$6.28 |
$7.78 |
4 |
| QCOM260904P00177500 |
$177.50 |
$8.75 |
-6.62 (-43.1%) |
$7.47 |
$10.21 |
4 |
| QCOM260904P00180000 |
$180.00 |
$11.30 |
-7.00 (-38.3%) |
$9.98 |
$12.60 |
24 |
| QCOM260904P00182500 |
$182.50 |
— |
— |
$12.16 |
$15.23 |
— |
| QCOM260904P00185000 |
$185.00 |
$16.48 |
+0.22 (+1.4%) |
$14.13 |
$18.26 |
4 |
| QCOM260904P00187500 |
$187.50 |
$21.10 |
-7.20 (-25.4%) |
$16.22 |
$20.16 |
2 |
| QCOM260904P00190000 |
$190.00 |
$24.39 |
+1.63 (+7.2%) |
$19.65 |
$22.81 |
4 |
| QCOM260904P00192500 |
$192.50 |
$24.82 |
— |
$21.48 |
$25.83 |
2 |
| QCOM260904P00195000 |
$195.00 |
$27.26 |
-5.91 (-17.8%) |
$24.28 |
$28.22 |
2 |
| QCOM260904P00197500 |
$197.50 |
— |
— |
$26.85 |
$29.47 |
— |
| QCOM260904P00200000 |
$200.00 |
$34.42 |
+2.55 (+8.0%) |
$29.28 |
$32.81 |
1 |
| QCOM260904P00205000 |
$205.00 |
$37.32 |
-2.10 (-5.3%) |
$34.81 |
$37.54 |
1 |
| QCOM260904P00210000 |
$210.00 |
$44.02 |
-1.98 (-4.3%) |
$38.40 |
$43.07 |
1 |
| QCOM260904P00215000 |
$215.00 |
— |
— |
$44.87 |
$47.32 |
— |
| QCOM260904P00220000 |
$220.00 |
$54.83 |
— |
$50.22 |
$52.92 |
2 |
| QCOM260904P00225000 |
$225.00 |
$59.81 |
-1.64 (-2.7%) |
$55.00 |
$57.38 |
8 |
| QCOM260904P00230000 |
$230.00 |
$65.71 |
— |
$59.30 |
$63.96 |
14 |
| QCOM260904P00235000 |
$235.00 |
$70.28 |
— |
$65.19 |
$68.32 |
8 |
| QCOM260904P00240000 |
$240.00 |
$71.35 |
-4.41 (-5.8%) |
$69.16 |
$72.69 |
35 |
| QCOM260904P00245000 |
$245.00 |
$76.34 |
-4.40 (-5.4%) |
$72.70 |
$77.84 |
12 |
| QCOM260904P00250000 |
$250.00 |
$81.26 |
-4.38 (-5.1%) |
$78.47 |
$81.44 |
38 |
| QCOM260904P00255000 |
$255.00 |
$86.24 |
-3.72 (-4.1%) |
$85.46 |
$89.57 |
6 |
| QCOM260904P00260000 |
$260.00 |
$93.99 |
+1.42 (+1.5%) |
$88.89 |
$93.38 |
2 |
