Cboe Global Markets

QCOM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

QUALCOMM, Inc. (qcom)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
149.15
Ask: 
149.62
Vol: 
5,788,736
Last: 
149.31
Change: 
+1.68 (+1.1385%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
2.29
+0.22
2.08
2.76
65
1.99
0.9484
0.0769
167
QCOM 148.000
1.62
+0.23
1
2.23
110
1.96
0.8694
0.1942
371
QCOM 149.000
0.29
-0.665
0.21
1.04
200
1.13
0.6373
0.5984
443
QCOM 150.000
0.04
-0.475
0.01
0.02
3,486
0.46
0.1894
0.3069
3939
QCOM 152.500
0.01
-0.14
0
0.23
1,264
1.46
0.0101
0.0193
1195
QCOM 155.000
0.01
-0.045
0
0.01
1,978
2.03
0.004
0.0055
1609
Fri Jun 06 2025
Strike
QCOM 147.000
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
0.06
-0.79
0
0.16
68
1.54
-0.0516
0.0769
567
QCOM 148.000
0.01
-1.27
0
0.3
109
1.25
-0.1306
0.1942
490
QCOM 149.000
0.06
-1.715
0.01
0.09
171
0.29
-0.3627
0.5984
204
QCOM 150.000
0.76
-1.64
0.5
0.93
690
0
-0.8106
0.3069
217
QCOM 152.500
3.2
-1.225
2.88
3.45
60
0
-0.9899
0.0193
83
QCOM 155.000
5.46
-1.44
5.2
6
6
0
-0.996
0.0055
45
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
4.7
+1.075
3.7
3.9
15
0.3
0.6561
0.059
140
QCOM 148.000
3.2
+0.145
3.1
3.25
54
0.3
0.5956
0.0628
142
QCOM 149.000
2.71
+0.15
2.57
2.7
146
0.3
0.5318
0.0651
307
QCOM 150.000
2.15
+0
2
2.15
729
0.29
0.4665
0.0656
510
QCOM 152.500
1.1
-0.125
0.98
1.2
683
0.29
0.3098
0.0589
838
QCOM 155.000
0.62
-0.06
0.54
0.62
718
0.29
0.1847
0.0443
1714
Fri Jun 13 2025
Strike
QCOM 147.000
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
1.46
-0.895
1.42
1.51
163
0.3
-0.3471
0.0597
88
QCOM 148.000
1.81
-0.955
1.78
1.87
214
0.3
-0.4083
0.0636
332
QCOM 149.000
2.22
-1.055
2.21
2.3
120
0.29
-0.4729
0.0659
391
QCOM 150.000
2.76
-1.065
2.71
2.82
1,166
0.29
-0.5391
0.0664
647
QCOM 152.500
4.25
-1.275
4.2
4.45
20
0.29
-0.6979
0.0597
9
QCOM 155.000
6.2
-1.275
6.15
6.4
7
0.29
-0.8248
0.0449
86
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
5.45
+0.9
4.75
4.9
6
0.3
0.625
0.0436
80
QCOM 148.000
4.55
+0.575
4.15
4.3
24
0.29
0.5807
0.0453
258
QCOM 149.000
3.8
+0.375
3.6
3.7
40
0.29
0.535
0.0464
314
QCOM 150.000
3.18
+0.21
3.1
3.2
262
0.29
0.4884
0.0469
3893
QCOM 152.500
2.18
+0.19
1.96
2.27
58
0.29
0.3733
0.0451
495
QCOM 155.000
1.34
+0.065
1.31
1.38
953
0.29
0.2699
0.0395
4603
Fri Jun 20 2025
Strike
QCOM 147.000
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 147.000
2.2
-0.9
2.29
2.39
61
0.3
-0.3789
0.0441
113
QCOM 148.000
2.26
-1.265
2.68
2.89
29
0.29
-0.4238
0.0459
324
QCOM 149.000
2.77
-1.255
3.1
3.25
45
0.29
-0.4702
0.0471
155
QCOM 150.000
3.6
-0.975
3.6
3.7
130
0.29
-0.5175
0.0476
3105
QCOM 152.500
4.8
-1.3
5.05
5.25
11
0.29
-0.6347
0.046
461
QCOM 155.000
6.55
-1.35
6.8
8.15
99
0.34
-0.7409
0.0406
2540
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 135.000
16.6
+2.475
14.6
15.35
1
0.3
0.8964
0.0143
3
QCOM 140.000
9.65
+0
10.8
10.95
0
0.33
0.8146
0.0231
66
QCOM 145.000
6.55
+0.075
6.75
7.1
3
0.3
0.6789
0.0326
68
QCOM 150.000
4.1
+0.3
3.95
4.1
18
0.29
0.5008
0.0379
241
QCOM 155.000
2.04
+0.105
1.79
2.08
50
0.29
0.3172
0.0347
1495
QCOM 160.000
0.95
+0.055
0.8
0.95
33
0.28
0.173
0.0251
825
Fri Jun 27 2025
Strike
QCOM 135.000
QCOM 140.000
QCOM 145.000
QCOM 150.000
QCOM 155.000
QCOM 160.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 135.000
0.68
-0.215
0.6
0.68
27
0.35
-0.1045
0.0144
220
QCOM 140.000
1.15
-0.525
1.18
1.27
15
0.32
-0.1873
0.0233
310
QCOM 145.000
2.31
-0.73
2.33
2.41
55
0.3
-0.3243
0.033
77
QCOM 150.000
4.1
-1.125
4.3
4.45
5
0.29
-0.5053
0.0386
60
QCOM 155.000
7.03
-1.695
7.35
8.15
2
0.31
-0.6938
0.0357
84
QCOM 160.000
12.26
+0
11.2
11.7
0
0.29
-0.844
0.0265
23
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.