Canada markets close in 5 hours 4 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.08-0.52 (-0.27%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240920C000700002024-06-17 12:24PM EDT70.00148.45123.25126.200.00--1180.18%
QCOM240920C000800002024-06-24 10:25AM EDT80.00126.50109.40112.200.00-214121.14%
QCOM240920C000850002024-02-26 2:28PM EDT85.0072.8083.3586.550.00-460.00%
QCOM240920C000900002024-04-30 3:03PM EDT90.0077.80115.70117.650.00-15234.68%
QCOM240920C000950002024-07-11 2:15PM EDT95.00106.7594.9597.700.00-1376.95%
QCOM240920C001000002024-06-18 10:24AM EDT100.00130.3289.4592.550.00-11098.75%
QCOM240920C001050002024-02-28 10:30AM EDT105.0053.6564.3567.950.00-890.00%
QCOM240920C001100002024-06-27 1:08PM EDT110.0085.4879.8083.000.00-11464.84%
QCOM240920C001150002024-04-24 12:56PM EDT115.0049.6595.7096.750.00-4053200.40%
QCOM240920C001200002024-07-09 12:11PM EDT120.0089.3870.4072.750.00-33559.96%
QCOM240920C001250002024-07-15 10:31AM EDT125.0083.2964.9567.500.00-116268.74%
QCOM240920C001300002024-07-08 9:33AM EDT130.0079.0060.3062.100.00-18658.89%
QCOM240920C001350002024-07-17 1:39PM EDT135.0059.8655.7557.400.00-1213157.42%
QCOM240920C001400002024-07-11 9:59AM EDT140.0068.9350.5052.050.00-134248.88%
QCOM240920C001450002024-07-17 12:33PM EDT145.0051.0046.4047.600.00-247549.59%
QCOM240920C001500002024-07-18 9:43AM EDT150.0042.7541.4541.95-1.83-4.10%355,02838.97%
QCOM240920C001550002024-07-17 3:17PM EDT155.0038.6736.6537.550.00-121,51639.77%
QCOM240920C001600002024-07-17 1:17PM EDT160.0036.0532.5533.400.00-304,45340.56%
QCOM240920C001650002024-07-18 9:45AM EDT165.0029.6528.4028.55-1.28-4.14%166536.40%
QCOM240920C001700002024-07-17 12:41PM EDT170.0028.7625.2525.500.00-471840.10%
QCOM240920C001750002024-07-17 3:46PM EDT175.0024.8021.7021.900.00-2599339.70%
QCOM240920C001800002024-07-18 9:36AM EDT180.0020.0018.6018.75-0.50-2.44%41,31539.86%
QCOM240920C001850002024-07-17 3:18PM EDT185.0016.6215.2515.400.00-13,35938.32%
QCOM240920C001900002024-07-18 10:41AM EDT190.0012.7012.4512.60-3.00-19.11%579,57037.60%
QCOM240920C001950002024-07-18 10:33AM EDT195.0010.9510.6510.70-2.15-16.41%341,50238.70%
QCOM240920C002000002024-07-18 10:36AM EDT200.008.708.758.85-2.25-20.55%502,71538.99%
QCOM240920C002100002024-07-18 10:39AM EDT210.005.705.605.70-1.13-16.05%582,30238.67%
QCOM240920C002200002024-07-18 10:29AM EDT220.003.903.453.55-0.36-8.45%595,84438.53%
QCOM240920C002300002024-07-18 10:38AM EDT230.002.252.202.24-0.57-20.21%915,55738.99%
QCOM240920C002400002024-07-18 9:32AM EDT240.001.681.371.44-0.02-1.18%352,39739.77%
QCOM240920C002500002024-07-18 10:16AM EDT250.001.000.830.88-0.17-14.53%531,40140.09%
QCOM240920C002600002024-07-18 10:31AM EDT260.000.610.550.59-0.17-21.79%81,08441.16%
QCOM240920C002700002024-07-18 9:40AM EDT270.000.440.350.40-0.10-18.52%435242.19%
QCOM240920C002800002024-07-17 3:54PM EDT280.000.350.230.270.00-271,15043.07%
QCOM240920C002900002024-07-17 3:37PM EDT290.000.200.160.20-0.04-16.67%201,26944.43%
QCOM240920C003000002024-07-17 3:16PM EDT300.000.150.110.150.00-107545.70%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240920P000650002024-05-01 2:17PM EDT65.000.110.000.300.00-556108.01%
QCOM240920P000700002024-07-17 10:30AM EDT70.000.010.010.040.00-45383.20%
QCOM240920P000750002024-04-01 10:56AM EDT75.000.090.010.490.00-569101.07%
QCOM240920P000800002024-07-12 10:42AM EDT80.000.020.010.040.00-23572.66%
QCOM240920P000850002024-03-08 10:41AM EDT85.000.250.070.280.00-32584.28%
QCOM240920P000900002024-05-06 9:58AM EDT90.000.150.000.260.00-111575.78%
QCOM240920P000950002024-07-11 11:31AM EDT95.000.030.030.080.00-214864.06%
QCOM240920P001000002024-07-15 12:15PM EDT100.000.050.050.090.00-111561.33%
QCOM240920P001050002024-07-01 12:03PM EDT105.000.080.070.110.00-718558.69%
QCOM240920P001100002024-07-10 3:47PM EDT110.000.230.090.140.00-11,16256.25%
QCOM240920P001150002024-07-10 3:47PM EDT115.000.250.120.170.00-335253.71%
QCOM240920P001200002024-07-16 3:23PM EDT120.000.120.170.210.00-7166451.56%
QCOM240920P001250002024-07-18 10:12AM EDT125.000.240.230.280.00-211,42850.39%
QCOM240920P001300002024-07-17 2:05PM EDT130.000.340.310.360.00-11,40248.24%
QCOM240920P001350002024-07-18 9:59AM EDT135.000.420.420.47-0.01-2.33%51,09646.29%
QCOM240920P001400002024-07-17 10:16AM EDT140.000.490.600.640.00-221,14744.75%
QCOM240920P001450002024-07-17 12:46PM EDT145.000.930.870.92+0.11+13.41%21,42843.87%
QCOM240920P001500002024-07-18 10:30AM EDT150.001.131.181.21+0.04+3.67%151,12242.24%
QCOM240920P001550002024-07-17 1:16PM EDT155.001.671.711.770.00-222,04341.97%
QCOM240920P001600002024-07-17 3:59PM EDT160.002.092.412.49-0.31-12.92%112,76841.57%
QCOM240920P001650002024-07-17 3:28PM EDT165.003.023.203.300.00-2796640.61%
QCOM240920P001700002024-07-18 10:31AM EDT170.004.304.404.50+0.05+1.18%71,37840.45%
QCOM240920P001750002024-07-17 3:08PM EDT175.005.455.805.90-0.45-7.63%81,30440.01%
QCOM240920P001800002024-07-18 10:02AM EDT180.006.957.507.65+0.24+3.58%94,17939.80%
QCOM240920P001850002024-07-17 3:41PM EDT185.0010.109.559.65+1.30+14.77%11,64739.39%
QCOM240920P001900002024-07-18 10:19AM EDT190.0010.7011.9011.95-0.95-8.15%91,59538.97%
QCOM240920P001950002024-07-17 3:38PM EDT195.0013.8515.0515.20+0.30+2.21%384040.51%
QCOM240920P002000002024-07-18 10:39AM EDT200.0017.7017.7017.80+1.24+7.53%802,18639.09%
QCOM240920P002100002024-07-18 10:26AM EDT210.0023.3524.5524.75+0.37+1.61%12,27139.14%
QCOM240920P002200002024-07-17 3:45PM EDT220.0032.5533.1033.30+2.40+7.96%11,07341.95%
QCOM240920P002300002024-07-18 10:41AM EDT230.0042.0041.5041.85+1.85+4.71%821442.52%
QCOM240920P002400002024-07-08 9:31AM EDT240.0035.7950.1551.500.00-13846.73%
QCOM240920P002500002024-07-03 12:31PM EDT250.0046.5258.1061.250.00-101950.75%
QCOM240920P002600002024-06-17 9:38AM EDT260.0045.000.000.000.00-250.00%
QCOM240920P002700002024-06-18 2:18PM EDT270.0045.1078.4082.000.00-2052.56%
QCOM240920P002800002024-07-09 10:18AM EDT280.0071.9788.3091.350.00-2052.86%