Canada markets open in 2 hours 9 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.53-2.94 (-1.36%)
At close: 04:00PM EDT
211.30 -1.23 (-0.58%)
Pre-Market: 07:20AM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240628C001000002024-06-21 3:05PM EDT100.00111.980.000.000.00-110.00%
QCOM240628C001200002024-06-21 11:08AM EDT120.0093.330.000.000.00-330.00%
QCOM240628C001250002024-06-21 11:48AM EDT125.0089.180.000.000.00-770.00%
QCOM240628C001300002024-06-21 2:52PM EDT130.0081.630.000.000.00-14140.00%
QCOM240628C001350002024-06-21 1:53PM EDT135.0077.930.000.000.00-27270.00%
QCOM240628C001400002024-06-21 3:53PM EDT140.0072.470.000.000.00-120.00%
QCOM240628C001500002024-06-21 3:54PM EDT150.0062.640.000.000.00-1140.00%
QCOM240628C001550002024-05-15 3:26PM EDT155.0039.9060.2061.250.00-10237.26%
QCOM240628C001600002024-06-21 10:11AM EDT160.0051.360.000.000.00-260.00%
QCOM240628C001650002024-06-21 9:38AM EDT165.0046.360.000.000.00-1110.00%
QCOM240628C001700002024-05-29 11:25AM EDT170.0039.540.000.000.00-31350.00%
QCOM240628C001750002024-06-21 11:46AM EDT175.0039.060.000.000.00-2610.00%
QCOM240628C001800002024-06-21 1:04PM EDT180.0034.200.000.000.00-5330.00%
QCOM240628C001850002024-06-21 1:18PM EDT185.0029.250.000.000.00-20310.00%
QCOM240628C001875002024-06-18 3:59PM EDT187.5039.810.000.000.00--30.00%
QCOM240628C001900002024-06-21 2:56PM EDT190.0021.740.000.000.00-21730.00%
QCOM240628C001925002024-06-21 3:10PM EDT192.5019.620.000.000.00-380.00%
QCOM240628C001950002024-06-21 3:53PM EDT195.0017.640.000.000.00-41780.00%
QCOM240628C001975002024-06-21 10:15AM EDT197.5014.650.000.000.00-10140.00%
QCOM240628C002000002024-06-21 3:53PM EDT200.0013.000.000.000.00-394920.00%
QCOM240628C002025002024-06-21 3:02PM EDT202.5010.200.000.000.00-29360.00%
QCOM240628C002050002024-06-21 3:51PM EDT205.008.570.000.000.00-585690.00%
QCOM240628C002075002024-06-21 3:50PM EDT207.506.750.000.000.00-4033150.00%
QCOM240628C002100002024-06-21 3:57PM EDT210.004.950.000.000.00-7077610.00%
QCOM240628C002125002024-06-21 3:59PM EDT212.503.850.000.000.00-1,1005070.00%
QCOM240628C002150002024-06-21 3:59PM EDT215.002.690.000.000.00-1,3692,6843.13%
QCOM240628C002175002024-06-21 3:57PM EDT217.501.710.000.000.00-6447526.25%
QCOM240628C002200002024-06-21 3:59PM EDT220.001.240.000.000.00-1,3761,8016.25%
QCOM240628C002225002024-06-21 3:57PM EDT222.500.800.000.000.00-35442512.50%
QCOM240628C002250002024-06-21 3:59PM EDT225.000.610.000.000.00-6051,27712.50%
QCOM240628C002275002024-06-21 3:59PM EDT227.500.400.000.000.00-18842512.50%
QCOM240628C002300002024-06-21 3:58PM EDT230.000.280.000.000.00-9883,16812.50%
QCOM240628C002325002024-06-21 3:59PM EDT232.500.230.000.000.00-35392812.50%
QCOM240628C002350002024-06-21 3:59PM EDT235.000.170.000.000.00-1111,44625.00%
QCOM240628C002375002024-06-21 3:50PM EDT237.500.130.000.000.00-4519025.00%
QCOM240628C002400002024-06-21 3:40PM EDT240.000.120.000.000.00-40996925.00%
QCOM240628C002425002024-06-21 2:07PM EDT242.500.100.000.000.00-383825.00%
QCOM240628C002450002024-06-21 2:34PM EDT245.000.090.000.000.00-68455125.00%
QCOM240628C002500002024-06-21 2:08PM EDT250.000.060.000.000.00-19473725.00%
QCOM240628C002550002024-06-21 9:44AM EDT255.000.040.000.000.00-732925.00%
QCOM240628C002600002024-06-21 1:28PM EDT260.000.010.000.000.00-147550.00%
QCOM240628C002650002024-06-21 12:37PM EDT265.000.010.000.000.00-1023150.00%
QCOM240628C002700002024-06-20 9:37AM EDT270.000.010.000.000.00-1213250.00%
QCOM240628C002750002024-06-20 1:37PM EDT275.000.040.000.000.00--1450.00%
QCOM240628C002800002024-06-20 10:20AM EDT280.000.010.000.000.00--5650.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240628P001350002024-05-15 3:26PM EDT135.000.580.000.200.00-11164.45%
QCOM240628P001400002024-06-18 3:12PM EDT140.000.010.000.000.00-31050.00%
QCOM240628P001450002024-06-21 10:10AM EDT145.000.010.000.000.00-204450.00%
QCOM240628P001500002024-06-20 12:24PM EDT150.000.050.000.000.00-11050.00%
QCOM240628P001550002024-06-21 12:55PM EDT155.000.040.000.000.00-12850.00%
QCOM240628P001600002024-06-12 11:33AM EDT160.000.010.000.000.00-21050.00%
QCOM240628P001650002024-06-03 11:19AM EDT165.000.090.000.000.00-13650.00%
QCOM240628P001700002024-06-14 11:38AM EDT170.000.040.000.000.00-110650.00%
QCOM240628P001750002024-06-21 2:10PM EDT175.000.050.000.000.00-4217425.00%
QCOM240628P001800002024-06-21 3:27PM EDT180.000.050.000.000.00-11818925.00%
QCOM240628P001850002024-06-21 2:12PM EDT185.000.080.000.000.00-10159125.00%
QCOM240628P001875002024-06-21 2:42PM EDT187.500.100.000.000.00-235825.00%
QCOM240628P001900002024-06-21 3:59PM EDT190.000.120.000.000.00-1741925.00%
QCOM240628P001925002024-06-21 3:40PM EDT192.500.150.000.000.00-16518525.00%
QCOM240628P001950002024-06-21 3:59PM EDT195.000.220.000.000.00-18959112.50%
QCOM240628P001975002024-06-21 3:49PM EDT197.500.300.000.000.00-3648612.50%
QCOM240628P002000002024-06-21 3:59PM EDT200.000.460.000.000.00-1,00091312.50%
QCOM240628P002025002024-06-21 3:58PM EDT202.500.740.000.000.00-12754212.50%
QCOM240628P002050002024-06-21 3:59PM EDT205.001.090.000.000.00-6321,0986.25%
QCOM240628P002075002024-06-21 3:59PM EDT207.501.740.000.000.00-7347556.25%
QCOM240628P002100002024-06-21 3:59PM EDT210.002.630.000.000.00-1,1581,3383.13%
QCOM240628P002125002024-06-21 3:57PM EDT212.503.900.000.000.00-7569080.05%
QCOM240628P002150002024-06-21 3:55PM EDT215.004.750.000.000.00-1,4121,0420.00%
QCOM240628P002175002024-06-21 3:49PM EDT217.506.850.000.000.00-1133090.00%
QCOM240628P002200002024-06-21 3:40PM EDT220.008.700.000.000.00-3534620.00%
QCOM240628P002225002024-06-21 3:20PM EDT222.5011.430.000.000.00-321960.00%
QCOM240628P002250002024-06-21 3:49PM EDT225.0013.200.000.000.00-165060.00%
QCOM240628P002275002024-06-21 1:26PM EDT227.5014.310.000.000.00-71090.00%
QCOM240628P002300002024-06-21 3:57PM EDT230.0018.390.000.000.00-104870.00%
QCOM240628P002325002024-06-18 3:58PM EDT232.507.950.000.000.00--430.00%
QCOM240628P002350002024-06-20 11:46AM EDT235.0017.200.000.000.00-10710.00%
QCOM240628P002375002024-06-20 9:30AM EDT237.5013.000.000.000.00--20.00%
QCOM240628P002450002024-06-18 12:55PM EDT245.0016.100.000.000.00--00.00%