Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

QCOM
Qualcomm Inc
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
174.80USD+0.258%(+0.45)8,400,077
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
174.57USD+0.126%(+0.22)9,466
After-hours
Dec 5, 2025 4:52:30 PM EST
174.87USD+0.040%(+0.07)27,887
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,14313,0023229,130


QCOM Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

QCOM Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

QCOM Dec 5, 2025 Exp. - Max Pain @ $172.50

Puts
Calls


QCOM Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0QCOM251205C00300000
295.00 C00%0QCOM251205C00295000
290.00 C0.080%1112-04QCOM251205C00290000
285.00 C00%0QCOM251205C00285000
280.00 C0.050%1112-03QCOM251205C00280000
275.00 C00%0QCOM251205C00275000
270.00 C0.01-88.89%1112-04QCOM251205C00270000
265.00 C00%0QCOM251205C00265000
260.00 C0.080%1112-04QCOM251205C00260000
255.00 C0.01-85.71%1112-03QCOM251205C00255000
250.00 C0.09+800.00%12612-04QCOM251205C00250000
245.00 C0.03-40.00%129911-24QCOM251205C00245000
240.00 C0.080.00%254612-04QCOM251205C00240000
235.00 C0.07+600.00%117612-03QCOM251205C00235000
230.00 C0.01-96.97%17711-28QCOM251205C00230000
225.00 C0.08-50.00%179512-04QCOM251205C00225000
220.00 C0.010.00%120412-03QCOM251205C00220000
215.00 C0.39-91.14%24611-06QCOM251205C00215000
210.00 C0.010.00%213212-04QCOM251205C00210000
205.00 C0.04+300.00%428112-04QCOM251205C00205000
200.00 C0.02+100.00%421,04212-04QCOM251205C00200000
197.50 C00%0QCOM251205C00197500
195.00 C0.03-40.00%133812-04QCOM251205C00195000
192.50 C0.10-33.33%2411-24QCOM251205C00192500
190.00 C0.03-25.00%4148012-04QCOM251205C00190000
187.50 C0.01-97.30%43112-01QCOM251205C00187500
185.00 C0.02-50.00%3277112-04QCOM251205C00185000
182.50 C0.03-40.00%8127312-04QCOM251205C00182500
180.00 C0.04-66.67%1,3242,56312-04QCOM251205C00180000
177.50 C0.17-55.26%1,1821,66812-04QCOM251205C00177500
175.00 C0.68-37.04%1,5973,24512-04QCOM251205C00175000
172.50 C2.25-11.76%2,4786,53812-04QCOM251205C00172500
170.00 C4.20-19.39%24348012-04QCOM251205C00170000
167.50 C6.48+0.47%132312-04QCOM251205C00167500
165.00 C9.16-6.05%72212-04QCOM251205C00165000
162.50 C11.65-1.27%2212-04QCOM251205C00162500
160.00 C14.20-4.70%5712-04QCOM251205C00160000
157.50 C16.76+74.22%66812-03QCOM251205C00157500
155.00 C18.45+41.92%70912-03QCOM251205C00155000
152.50 C00%0QCOM251205C00152500
150.00 C23.80+14.31%1962412-03QCOM251205C00150000
149.00 C00%0QCOM251205C00149000
148.00 C26.360%2112-04QCOM251205C00148000
147.00 C27.350%2112-04QCOM251205C00147000
146.00 C00%0QCOM251205C00146000
145.00 C28.50-13.24%55712-03QCOM251205C00145000
144.00 C00%0QCOM251205C00144000
143.00 C00%0QCOM251205C00143000
142.00 C00%0QCOM251205C00142000
141.00 C00%0QCOM251205C00141000
140.00 C33.80+20.71%80212-03QCOM251205C00140000
139.00 C35.600%2112-04QCOM251205C00139000
138.00 C36.580%2112-04QCOM251205C00138000
137.00 C00%0QCOM251205C00137000
135.00 C00%0QCOM251205C00135000
130.00 C00%0QCOM251205C00130000
125.00 C49.10+16.99%951112-03QCOM251205C00125000
120.00 C54.20-13.90%15312-03QCOM251205C00120000
115.00 C00%0QCOM251205C00115000
110.00 C00%0QCOM251205C00110000
105.00 C00%0QCOM251205C00105000
100.00 C74.300%2112-04QCOM251205C00100000
95.00 C79.230%2112-04QCOM251205C00095000
90.00 C00%0QCOM251205C00090000
85.00 C88.90-0.22%1112-04QCOM251205C00085000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0QCOM251205P00300000
295.00 P00%0QCOM251205P00295000
290.00 P00%0QCOM251205P00290000
285.00 P00%0QCOM251205P00285000
280.00 P00%0QCOM251205P00280000
275.00 P00%0QCOM251205P00275000
270.00 P00%0QCOM251205P00270000
265.00 P00%0QCOM251205P00265000
260.00 P00%0QCOM251205P00260000
255.00 P00%0QCOM251205P00255000
250.00 P00%0QCOM251205P00250000
245.00 P00%0QCOM251205P00245000
240.00 P00%0QCOM251205P00240000
235.00 P61.000%2012-04QCOM251205P00235000
230.00 P56.05+57.53%7312-04QCOM251205P00230000
225.00 P31.000%2010-27QCOM251205P00225000
220.00 P00%0QCOM251205P00220000
215.00 P25.100%1110-27QCOM251205P00215000
210.00 P21.150%2110-27QCOM251205P00210000
205.00 P30.70+41.47%1002012-04QCOM251205P00205000
200.00 P26.15-19.66%1442712-04QCOM251205P00200000
197.50 P00%0QCOM251205P00197500
195.00 P20.90-12.18%67112-04QCOM251205P00195000
192.50 P00%0QCOM251205P00192500
190.00 P15.62-2.98%1112-04QCOM251205P00190000
187.50 P13.670%2012-04QCOM251205P00187500
185.00 P11.14-19.28%26512-04QCOM251205P00185000
182.50 P00%0QCOM251205P00182500
180.00 P5.69-48.97%32012-04QCOM251205P00180000
177.50 P3.71-24.29%82412-04QCOM251205P00177500
175.00 P1.90+27.52%16215912-04QCOM251205P00175000
172.50 P0.38-54.22%39954312-04QCOM251205P00172500
170.00 P0.10-70.59%7711,41112-04QCOM251205P00170000
167.50 P0.10-33.33%31074012-04QCOM251205P00167500
165.00 P0.040.00%47184012-04QCOM251205P00165000
162.50 P0.01-83.33%5581312-04QCOM251205P00162500
160.00 P0.07+250.00%1491,07712-04QCOM251205P00160000
157.50 P0.02-33.33%1886212-04QCOM251205P00157500
155.00 P0.03+50.00%3984212-04QCOM251205P00155000
152.50 P0.03+50.00%831612-04QCOM251205P00152500
150.00 P0.02+100.00%919512-04QCOM251205P00150000
149.00 P0.02-93.33%102612-02QCOM251205P00149000
148.00 P0.01-75.00%10010512-04QCOM251205P00148000
147.00 P0.01-75.00%1512-03QCOM251205P00147000
146.00 P0.01-50.00%12812-04QCOM251205P00146000
145.00 P0.010.00%10135312-04QCOM251205P00145000
144.00 P0.10-66.67%42412-01QCOM251205P00144000
143.00 P00%0QCOM251205P00143000
142.00 P0.08+300.00%1312-04QCOM251205P00142000
141.00 P0.01-80.00%1612-02QCOM251205P00141000
140.00 P0.010.00%810312-04QCOM251205P00140000
139.00 P0.01-88.89%4912-02QCOM251205P00139000
138.00 P0.010.00%229312-03QCOM251205P00138000
137.00 P0.100.00%1812-01QCOM251205P00137000
135.00 P0.04+300.00%222512-04QCOM251205P00135000
130.00 P0.02+100.00%431112-04QCOM251205P00130000
125.00 P0.13-13.33%116711-21QCOM251205P00125000
120.00 P0.05-54.55%1412-01QCOM251205P00120000
115.00 P0.010%4412-01QCOM251205P00115000
110.00 P0.01-50.00%2312-04QCOM251205P00110000
105.00 P0.01-98.18%2312-04QCOM251205P00105000
100.00 P0.08+700.00%2512-04QCOM251205P00100000
95.00 P0.03-62.50%2112-04QCOM251205P00095000
90.00 P0.03+200.00%2412-03QCOM251205P00090000
85.00 P0.170%1111-14QCOM251205P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC