Canada markets close in 3 hours 52 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.72+2.51 (+2.12%)
As of 12:08PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221209C000700002022-11-29 3:34PM EST70.0048.9051.1551.500.00-30444.53%
QCOM221209C000800002022-12-08 11:15AM EST80.0041.5641.3041.55-1.84-4.24%11362.11%
QCOM221209C000850002022-12-08 11:13AM EST85.0036.4236.2536.55-2.07-5.38%11315.23%
QCOM221209C000950002022-11-30 11:04AM EST95.0023.5026.2526.550.00--1232.23%
QCOM221209C000980002022-12-06 10:25AM EST98.0023.1023.2023.450.00-23202.54%
QCOM221209C000990002022-11-29 3:27PM EST99.0019.5922.2022.550.00-50198.63%
QCOM221209C001000002022-12-06 11:51AM EST100.0021.1621.0521.600.00-11187.11%
QCOM221209C001010002022-11-30 1:20PM EST101.0018.1520.2520.550.00-22184.96%
QCOM221209C001020002022-12-08 10:16AM EST102.0018.2519.2019.45+1.69+10.21%10171.88%
QCOM221209C001030002022-11-29 10:53AM EST103.0017.5518.2518.550.00-10169.43%
QCOM221209C001040002022-11-29 3:27PM EST104.0014.5617.3017.500.00-190161.72%
QCOM221209C001050002022-11-29 2:30PM EST105.0013.6016.2516.500.00-9019152.34%
QCOM221209C001060002022-12-02 12:52PM EST106.0017.8015.2015.500.00-11142.97%
QCOM221209C001070002022-12-07 12:08PM EST107.0011.5114.2514.500.00-12136.91%
QCOM221209C001080002022-12-02 11:41AM EST108.0017.4013.2013.500.00-22127.73%
QCOM221209C001090002022-11-28 2:48PM EST109.0010.7412.3012.500.00-10122.85%
QCOM221209C001100002022-12-08 10:56AM EST110.0011.9711.3011.50+3.98+49.81%1204115.04%
QCOM221209C001110002022-12-05 10:09AM EST111.0013.8010.3010.500.00-2142107.13%
QCOM221209C001120002022-12-01 11:15AM EST112.007.909.359.55-7.05-47.16%290101.66%
QCOM221209C001130002022-12-07 10:29AM EST113.005.708.308.500.00-619191.21%
QCOM221209C001140002022-12-08 11:48AM EST114.007.357.307.55+2.50+51.55%18684.18%
QCOM221209C001150002022-12-08 11:09AM EST115.006.416.306.55+2.10+48.72%854275.83%
QCOM221209C001160002022-12-08 9:44AM EST116.002.985.355.55+0.01+0.34%1821368.26%
QCOM221209C001170002022-12-07 3:25PM EST117.002.374.454.600.00-10556562.16%
QCOM221209C001180002022-12-08 10:59AM EST118.003.973.553.70+2.21+125.57%3048156.10%
QCOM221209C001190002022-12-08 11:13AM EST119.003.002.832.85+1.75+140.00%1041,84652.44%
QCOM221209C001200002022-12-08 11:48AM EST120.002.002.112.17+1.10+122.22%4811,54450.34%
QCOM221209C001210002022-12-08 11:28AM EST121.001.301.451.53+0.72+124.14%34259346.73%
QCOM221209C001220002022-12-08 11:28AM EST122.001.041.001.04+0.68+188.89%53662944.68%
QCOM221209C001230002022-12-08 11:42AM EST123.000.590.610.64+0.36+156.52%42351242.14%
QCOM221209C001240002022-12-08 11:38AM EST124.000.390.370.38+0.25+178.57%15598140.82%
QCOM221209C001250002022-12-08 11:46AM EST125.000.200.210.22+0.10+100.00%1,4901,49840.33%
QCOM221209C001260002022-12-08 11:41AM EST126.000.120.120.14+0.06+100.00%10194041.41%
QCOM221209C001270002022-12-08 11:08AM EST127.000.080.070.08+0.04+100.00%3241,14941.80%
QCOM221209C001280002022-12-08 11:42AM EST128.000.040.030.04-0.01-20.00%5295541.41%
QCOM221209C001290002022-12-08 10:59AM EST129.000.040.020.03+0.01+33.33%1772,08143.75%
QCOM221209C001300002022-12-08 11:37AM EST130.000.030.020.030.00-1581,26348.05%
QCOM221209C001310002022-12-08 11:30AM EST131.000.010.010.020.00-1045849.22%
QCOM221209C001320002022-12-08 11:47AM EST132.000.010.010.02-0.01-50.00%1126651.56%
QCOM221209C001330002022-12-08 11:13AM EST133.000.010.000.02-0.01-50.00%140752.34%
QCOM221209C001340002022-12-07 12:47PM EST134.000.020.000.020.00-1613856.25%
QCOM221209C001350002022-12-08 11:09AM EST135.000.010.010.010.00-137959.38%
QCOM221209C001360002022-12-08 10:30AM EST136.000.010.010.01-0.01-50.00%612162.50%
QCOM221209C001370002022-12-08 10:30AM EST137.000.010.010.01-0.02-66.67%77565.63%
QCOM221209C001380002022-12-05 10:45AM EST138.000.040.010.010.00-124170.31%
QCOM221209C001390002022-12-05 11:49AM EST139.000.020.000.010.00-4868.75%
QCOM221209C001400002022-12-06 3:13PM EST140.000.010.000.010.00-2222671.88%
QCOM221209C001410002022-12-06 1:52PM EST141.000.020.000.010.00-12775.00%
QCOM221209C001420002022-12-01 9:57AM EST142.000.070.000.010.00--4778.13%
QCOM221209C001430002022-12-02 3:38PM EST143.000.020.000.010.00-101881.25%
QCOM221209C001450002022-12-06 9:56AM EST145.000.010.000.010.00-412387.50%
QCOM221209C001500002022-12-02 12:08PM EST150.000.010.000.010.00-119100.00%
QCOM221209C001550002022-11-10 12:51PM EST155.000.050.000.010.00-14112.50%
QCOM221209C001600002022-12-01 12:08PM EST160.000.010.000.010.00-116125.00%
QCOM221209C001750002022-11-14 11:47AM EST175.000.020.000.010.00-55162.50%
QCOM221209C001800002022-12-07 12:27PM EST180.000.010.000.010.00-11175.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221209P000700002022-11-18 1:06PM EST70.000.010.000.010.00-48237.50%
QCOM221209P000750002022-11-29 9:46AM EST75.000.010.000.010.00-152212.50%
QCOM221209P000800002022-11-30 11:45AM EST80.000.010.000.010.00-447187.50%
QCOM221209P000850002022-12-06 12:35PM EST85.000.010.000.010.00-1168159.38%
QCOM221209P000900002022-12-02 11:33AM EST90.000.010.000.010.00-10282134.38%
QCOM221209P000950002022-12-02 10:19AM EST95.000.010.000.010.00-10188112.50%
QCOM221209P000980002022-12-05 3:08PM EST98.000.010.000.010.00-15496.88%
QCOM221209P000990002022-12-06 9:58AM EST99.000.010.000.010.00-427193.75%
QCOM221209P001000002022-12-06 9:58AM EST100.000.010.000.010.00-6833590.63%
QCOM221209P001010002022-12-05 3:08PM EST101.000.010.000.010.00-1384.38%
QCOM221209P001020002022-11-29 11:41AM EST102.000.110.000.010.00-41781.25%
QCOM221209P001030002022-12-05 10:31AM EST103.000.020.000.010.00-34178.13%
QCOM221209P001040002022-12-07 1:14PM EST104.000.020.000.010.00-63671.88%
QCOM221209P001050002022-12-07 1:32PM EST105.000.010.000.010.00-122068.75%
QCOM221209P001060002022-12-08 9:38AM EST106.000.020.000.01+0.01+100.00%15764.06%
QCOM221209P001070002022-12-05 11:31AM EST107.000.020.000.010.00-33359.38%
QCOM221209P001080002022-12-07 3:45PM EST108.000.030.000.010.00-1095056.25%
QCOM221209P001090002022-12-07 3:32PM EST109.000.030.000.010.00-313851.56%
QCOM221209P001100002022-12-07 3:53PM EST110.000.060.010.020.00-427753.91%
QCOM221209P001110002022-12-08 10:10AM EST111.000.030.010.02-0.11-78.57%213050.78%
QCOM221209P001120002022-12-07 3:52PM EST112.000.050.010.02-0.08-61.54%119646.09%
QCOM221209P001130002022-12-08 11:29AM EST113.000.030.020.03-0.17-85.00%1736844.14%
QCOM221209P001140002022-12-08 10:46AM EST114.000.040.030.04-0.30-88.24%3640241.02%
QCOM221209P001150002022-12-08 11:52AM EST115.000.040.040.05-0.50-92.59%3192337.11%
QCOM221209P001160002022-12-08 11:49AM EST116.000.080.080.09-0.68-89.47%2553035.74%
QCOM221209P001170002022-12-08 10:56AM EST117.000.140.140.15-0.91-86.67%571,15333.79%
QCOM221209P001180002022-12-08 11:41AM EST118.000.310.250.26-1.13-78.47%4773332.32%
QCOM221209P001190002022-12-08 11:41AM EST119.000.490.430.45-1.43-74.48%2941,08631.15%
QCOM221209P001200002022-12-08 11:48AM EST120.000.760.700.72-1.93-71.75%3681,07929.25%
QCOM221209P001210002022-12-08 11:45AM EST121.001.161.071.14-2.09-64.31%13992027.78%
QCOM221209P001220002022-12-08 11:49AM EST122.001.621.551.62-2.51-60.77%941,29523.00%
QCOM221209P001230002022-12-08 11:48AM EST123.002.302.182.24-2.70-54.00%229220.00%
QCOM221209P001240002022-12-08 10:46AM EST124.002.742.963.10-3.07-52.84%299470.00%
QCOM221209P001250002022-12-07 3:59PM EST125.006.803.703.900.00-181,0560.00%
QCOM221209P001260002022-12-08 9:55AM EST126.007.004.604.80-0.46-6.17%13780.00%
QCOM221209P001270002022-12-08 11:30AM EST127.005.495.555.75-3.36-37.97%63120.00%
QCOM221209P001280002022-12-07 11:41AM EST128.009.636.556.750.00-61300.00%
QCOM221209P001290002022-12-08 10:08AM EST129.009.157.507.75-1.72-15.82%4250.00%
QCOM221209P001300002022-12-08 10:08AM EST130.0010.158.608.70-1.59-13.54%51000.00%
QCOM221209P001310002022-12-07 11:07AM EST131.0011.509.559.70-0.39-3.28%100.00%
QCOM221209P001320002022-12-06 2:38PM EST132.0012.7510.5010.800.00-700.00%
QCOM221209P001330002022-12-06 2:38PM EST133.0013.7911.5011.700.00-600.00%
QCOM221209P001350002022-12-07 12:22PM EST135.0015.9013.4513.70-0.81-4.85%200.00%
QCOM221209P001400002022-12-08 10:16AM EST140.0019.7518.4518.80-1.65-7.71%410.00%
QCOM221209P001410002022-12-01 3:55PM EST141.0014.0019.4519.800.00--00.00%
QCOM221209P001450002022-12-02 9:56AM EST145.0020.9523.4523.750.00-100.00%
QCOM221209P001500002022-11-21 12:08AM EST150.0029.4028.4528.800.00-100.00%
QCOM221209P001600002022-11-21 9:49AM EST160.0039.3138.4538.800.00--00.00%