Canada markets open in 6 hours 31 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.91+0.16 (+0.10%)
At close: 04:00PM EST
154.51 -0.40 (-0.26%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240301C000750002024-02-22 9:30AM EST75.0080.280.000.000.00-100.00%
QCOM240301C000900002024-02-22 9:30AM EST90.0064.690.000.000.00-200.00%
QCOM240301C001000002024-02-16 9:30AM EST100.0057.300.000.000.00-100.00%
QCOM240301C001150002024-02-12 10:47AM EST115.0038.680.000.000.00--00.00%
QCOM240301C001200002024-02-15 3:49PM EST120.0036.260.000.000.00-200.00%
QCOM240301C001240002024-02-05 1:28PM EST124.0020.450.000.000.00-500.00%
QCOM240301C001250002024-02-22 12:27PM EST125.0029.960.000.000.00-100.00%
QCOM240301C001260002024-02-20 2:13PM EST126.0025.270.000.000.00-100.00%
QCOM240301C001270002024-02-23 12:00PM EST127.0028.050.000.000.00-500.00%
QCOM240301C001280002024-02-23 11:38AM EST128.0026.890.000.000.00-500.00%
QCOM240301C001300002024-02-23 3:11PM EST130.0024.830.000.000.00-100.00%
QCOM240301C001310002024-02-22 2:55PM EST131.0023.900.000.000.00-2000.00%
QCOM240301C001320002024-02-23 12:00PM EST132.0023.070.000.000.00-500.00%
QCOM240301C001330002024-02-23 11:38AM EST133.0021.910.000.000.00-500.00%
QCOM240301C001340002024-02-09 10:00AM EST134.0016.490.000.000.00-100.00%
QCOM240301C001350002024-02-23 3:10PM EST135.0019.880.000.000.00-300.00%
QCOM240301C001360002024-02-21 9:37AM EST136.0014.500.000.000.00-600.00%
QCOM240301C001370002024-02-23 12:51PM EST137.0017.930.000.000.00-200.00%
QCOM240301C001380002024-02-09 1:42PM EST138.0013.630.000.000.00-500.00%
QCOM240301C001390002024-02-23 1:29PM EST139.0016.380.000.000.00-100.00%
QCOM240301C001400002024-02-22 3:41PM EST140.0014.890.000.000.00-4700.00%
QCOM240301C001410002024-02-23 9:30AM EST141.0015.000.000.000.00-500.00%
QCOM240301C001420002024-02-23 3:53PM EST142.0013.030.000.000.00-1000.00%
QCOM240301C001430002024-02-23 3:37PM EST143.0012.020.000.000.00-300.00%
QCOM240301C001440002024-02-23 2:07PM EST144.0011.260.000.000.00-1300.00%
QCOM240301C001450002024-02-23 3:45PM EST145.0010.050.000.000.00-300.00%
QCOM240301C001460002024-02-23 11:13AM EST146.008.510.000.000.00-100.00%
QCOM240301C001470002024-02-23 3:54PM EST147.008.180.000.000.00-1000.00%
QCOM240301C001480002024-02-23 3:37PM EST148.006.800.000.000.00-2200.00%
QCOM240301C001490002024-02-23 2:32PM EST149.006.300.000.000.00-1400.00%
QCOM240301C001500002024-02-23 3:57PM EST150.005.480.000.000.00-3100.00%
QCOM240301C001525002024-02-23 3:59PM EST152.503.320.000.000.00-40400.00%
QCOM240301C001550002024-02-23 3:59PM EST155.001.820.000.000.00-1,06300.20%
QCOM240301C001575002024-02-23 3:59PM EST157.500.960.000.000.00-92103.13%
QCOM240301C001600002024-02-23 3:57PM EST160.000.510.000.000.00-75506.25%
QCOM240301C001625002024-02-23 3:59PM EST162.500.270.000.000.00-748012.50%
QCOM240301C001650002024-02-23 3:57PM EST165.000.140.000.000.00-492012.50%
QCOM240301C001675002024-02-23 3:53PM EST167.500.070.000.000.00-51012.50%
QCOM240301C001700002024-02-23 1:39PM EST170.000.060.000.000.00-283025.00%
QCOM240301C001725002024-02-23 12:42PM EST172.500.040.000.000.00-12025.00%
QCOM240301C001750002024-02-22 2:17PM EST175.000.050.000.000.00-5025.00%
QCOM240301C001775002024-02-23 10:18AM EST177.500.030.000.000.00-1025.00%
QCOM240301C001800002024-02-23 2:17PM EST180.000.030.000.000.00-180025.00%
QCOM240301C001825002024-02-14 10:50AM EST182.500.050.000.000.00-2025.00%
QCOM240301C001850002024-02-14 10:24AM EST185.000.050.000.000.00-1025.00%
QCOM240301C001900002024-02-15 1:22PM EST190.000.050.000.000.00-30050.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240301P000900002024-01-17 1:40PM EST90.000.080.000.150.00--2194.14%
QCOM240301P001000002024-02-13 1:40PM EST100.000.020.000.000.00-1050.00%
QCOM240301P001100002024-02-13 2:04PM EST110.000.030.000.000.00-1050.00%
QCOM240301P001150002024-02-02 3:55PM EST115.000.050.000.000.00-1050.00%
QCOM240301P001200002024-02-13 2:05PM EST120.000.030.000.000.00-11050.00%
QCOM240301P001240002024-02-22 11:44AM EST124.000.030.000.000.00-2050.00%
QCOM240301P001250002024-02-23 12:29PM EST125.000.020.000.000.00-1050.00%
QCOM240301P001260002024-02-22 3:32PM EST126.000.020.000.000.00-215050.00%
QCOM240301P001270002024-02-23 11:48AM EST127.000.020.000.000.00-37050.00%
QCOM240301P001280002024-02-09 11:15AM EST128.000.080.000.000.00-1025.00%
QCOM240301P001290002024-02-16 2:32PM EST129.000.060.000.000.00-2025.00%
QCOM240301P001300002024-02-23 11:36AM EST130.000.020.000.000.00-1025.00%
QCOM240301P001310002024-02-23 2:35PM EST131.000.020.000.000.00-1025.00%
QCOM240301P001320002024-02-23 2:33PM EST132.000.020.000.000.00-1025.00%
QCOM240301P001330002024-02-22 10:15AM EST133.000.050.000.000.00-1025.00%
QCOM240301P001340002024-02-23 2:34PM EST134.000.030.000.000.00-4025.00%
QCOM240301P001350002024-02-23 2:35PM EST135.000.030.000.000.00-5025.00%
QCOM240301P001360002024-02-23 2:35PM EST136.000.040.000.000.00-9025.00%
QCOM240301P001370002024-02-23 10:01AM EST137.000.050.000.000.00-1025.00%
QCOM240301P001380002024-02-23 3:32PM EST138.000.050.000.000.00-10025.00%
QCOM240301P001390002024-02-23 10:04AM EST139.000.050.000.000.00-10025.00%
QCOM240301P001400002024-02-23 2:44PM EST140.000.070.000.000.00-211025.00%
QCOM240301P001410002024-02-23 1:29PM EST141.000.070.000.000.00-56025.00%
QCOM240301P001420002024-02-23 11:58AM EST142.000.090.000.000.00-20012.50%
QCOM240301P001430002024-02-23 1:43PM EST143.000.100.000.000.00-1,075012.50%
QCOM240301P001440002024-02-23 3:36PM EST144.000.130.000.000.00-584012.50%
QCOM240301P001450002024-02-23 3:56PM EST145.000.130.000.000.00-1,117012.50%
QCOM240301P001460002024-02-23 1:39PM EST146.000.190.000.000.00-17012.50%
QCOM240301P001470002024-02-23 3:56PM EST147.000.220.000.000.00-62012.50%
QCOM240301P001480002024-02-23 3:49PM EST148.000.320.000.000.00-84012.50%
QCOM240301P001490002024-02-23 3:59PM EST149.000.430.000.000.00-8806.25%
QCOM240301P001500002024-02-23 3:59PM EST150.000.610.000.000.00-70906.25%
QCOM240301P001525002024-02-23 3:58PM EST152.501.230.000.000.00-84103.13%
QCOM240301P001550002024-02-23 3:59PM EST155.002.420.000.000.00-73600.00%
QCOM240301P001575002024-02-23 3:50PM EST157.504.030.000.000.00-800.00%
QCOM240301P001600002024-02-23 1:41PM EST160.005.830.000.000.00-2800.00%
QCOM240301P001625002024-02-12 11:38AM EST162.509.900.000.000.00-100.00%
QCOM240301P001650002024-02-21 9:42AM EST165.0015.700.000.000.00-700.00%
QCOM240301P001675002024-01-29 10:03AM EST167.5019.390.000.000.00-100.00%
QCOM240301P001900002024-02-22 9:40AM EST190.0036.950.000.000.00-300.00%