Canada Markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.84-3.37 (-2.24%)
At close: 02:26PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220819C000650002022-08-02 10:24AM EDT65.0080.5584.6085.050.00-1215355.57%
QCOM220819C000700002022-07-28 10:42AM EDT70.0073.6079.5080.100.00--49327.15%
QCOM220819C000750002022-07-20 12:43PM EDT75.0076.0574.6075.050.00--31302.34%
QCOM220819C000800002022-07-29 10:26AM EDT80.0063.6069.7070.150.00--11281.10%
QCOM220819C000850002022-08-02 10:14AM EDT85.0060.9064.5565.000.00-124254.59%
QCOM220819C000900002022-07-29 11:37AM EDT90.0051.5459.5560.100.00--20234.57%
QCOM220819C000950002022-07-20 1:02PM EDT95.0056.1554.6055.100.00--32214.84%
QCOM220819C001000002022-08-03 12:51PM EDT100.0049.8949.7550.15+5.63+12.72%595197.51%
QCOM220819C001050002022-08-02 10:14AM EDT105.0040.9544.6545.050.00-174176.81%
QCOM220819C001100002022-08-02 1:35PM EDT110.0037.7939.6040.100.00-3172158.79%
QCOM220819C001150002022-07-29 2:16PM EDT115.0029.6034.6535.150.00--290142.14%
QCOM220819C001200002022-08-02 1:28PM EDT120.0028.6229.7530.200.00-1606126.12%
QCOM220819C001250002022-08-02 10:56AM EDT125.0024.0024.9525.25+1.25+5.49%14,020110.89%
QCOM220819C001300002022-08-03 2:46PM EDT130.0020.5520.1520.50+1.00+5.12%201,41796.70%
QCOM220819C001320002022-08-02 11:26AM EDT132.0016.1518.2518.600.00-16390.97%
QCOM220819C001330002022-08-02 11:37AM EDT133.0015.5017.2517.650.00-13787.74%
QCOM220819C001340002022-08-02 10:10AM EDT134.0012.7716.4016.650.00-12385.08%
QCOM220819C001350002022-08-03 2:41PM EDT135.0015.9615.5515.80+1.90+13.51%11210,15483.23%
QCOM220819C001360002022-08-02 3:18PM EDT136.0012.8014.7014.900.00-57881.01%
QCOM220819C001370002022-08-02 1:46PM EDT137.0011.8513.7013.950.00-29977.59%
QCOM220819C001380002022-08-02 9:30AM EDT138.009.8012.9013.100.00-14275.76%
QCOM220819C001390002022-08-01 3:50PM EDT139.0010.4012.0512.300.00--2273.80%
QCOM220819C001400002022-08-03 3:32PM EDT140.0011.3011.2011.45+1.33+13.34%204,13571.46%
QCOM220819C001410002022-08-02 3:31PM EDT141.008.8510.4510.60-0.30-3.28%76669.53%
QCOM220819C001420002022-08-03 1:54PM EDT142.009.759.709.85+1.40+16.77%4212567.94%
QCOM220819C001430002022-08-03 12:51PM EDT143.009.018.959.05+1.16+14.78%4550165.97%
QCOM220819C001440002022-08-03 10:38AM EDT144.008.408.208.30+1.46+21.04%4841664.06%
QCOM220819C001450002022-08-03 1:25PM EDT145.007.757.507.55+1.14+17.25%987,17962.22%
QCOM220819C001460002022-08-03 2:29PM EDT146.007.016.806.90+1.39+24.73%3925060.66%
QCOM220819C001470002022-08-03 12:48PM EDT147.006.226.056.25+1.17+23.17%7430558.64%
QCOM220819C001480002022-08-03 3:14PM EDT148.005.705.555.65+1.16+25.55%8750757.81%
QCOM220819C001490002022-08-03 12:54PM EDT149.005.204.905.00+0.51+10.87%10434655.80%
QCOM220819C001500002022-08-03 3:31PM EDT150.004.424.404.50+0.82+22.78%2614,50754.93%
QCOM220819C001525002022-08-03 3:27PM EDT152.503.203.153.30+0.30+10.34%8598551.81%
QCOM220819C001550002022-08-03 3:29PM EDT155.002.232.232.27+0.23+11.50%2274,74349.46%
QCOM220819C001575002022-08-03 2:45PM EDT157.501.581.481.53+0.26+19.70%2322,42647.41%
QCOM220819C001600002022-08-03 3:32PM EDT160.000.960.960.98+0.09+10.34%3423,74045.58%
QCOM220819C001625002022-08-03 3:06PM EDT162.500.670.590.63+0.08+13.56%38531444.63%
QCOM220819C001650002022-08-03 3:28PM EDT165.000.390.370.41+0.04+11.43%1825,11444.34%
QCOM220819C001675002022-08-03 11:21AM EDT167.500.250.230.25-0.02-7.41%2723043.75%
QCOM220819C001700002022-08-03 3:35PM EDT170.000.160.150.16-0.01-5.88%2252,87043.75%
QCOM220819C001725002022-08-03 11:45AM EDT172.500.100.100.110.00-95244.53%
QCOM220819C001750002022-08-03 2:12PM EDT175.000.070.070.080.00-4591,83845.51%
QCOM220819C001775002022-08-01 2:57PM EDT177.500.060.050.060.00--3446.68%
QCOM220819C001800002022-08-03 10:36AM EDT180.000.050.040.05+0.01+25.00%121,00048.44%
QCOM220819C001850002022-08-03 1:25PM EDT185.000.030.020.030.00-111,68150.00%
QCOM220819C001900002022-08-02 10:34AM EDT190.000.020.010.02+0.01+100.00%226152.34%
QCOM220819C001950002022-07-28 1:33PM EDT195.000.010.010.020.00--83256.64%
QCOM220819C002000002022-08-02 3:37PM EDT200.000.010.000.020.00-11,91758.59%
QCOM220819C002100002022-08-01 3:36PM EDT210.000.010.000.010.00--10062.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220819P000650002022-08-02 2:16PM EDT65.000.010.000.010.00-23,258140.63%
QCOM220819P000700002022-07-29 3:43PM EDT70.000.010.000.010.00--200128.13%
QCOM220819P000750002022-08-01 9:56AM EDT75.000.010.000.010.00--1,226118.75%
QCOM220819P000800002022-08-01 3:33PM EDT80.000.010.000.010.00--584106.25%
QCOM220819P000850002022-07-28 1:33PM EDT85.000.020.000.010.00--1,68996.88%
QCOM220819P000900002022-07-28 10:53AM EDT90.000.010.000.01-0.02-66.67%147087.50%
QCOM220819P000950002022-08-03 1:13PM EDT95.000.010.000.010.00-3553378.13%
QCOM220819P001000002022-08-02 11:25AM EDT100.000.020.000.020.00-101,41373.44%
QCOM220819P001050002022-08-02 2:26PM EDT105.000.050.020.030.00-61,01171.88%
QCOM220819P001100002022-08-03 3:04PM EDT110.000.040.040.05-0.03-42.86%111,72167.19%
QCOM220819P001150002022-08-03 3:10PM EDT115.000.060.060.07-0.04-40.00%192,77860.55%
QCOM220819P001200002022-08-03 3:34PM EDT120.000.100.100.11-0.07-41.18%1307,92654.98%
QCOM220819P001250002022-08-03 3:17PM EDT125.000.200.190.20-0.09-31.03%836,00550.49%
QCOM220819P001300002022-08-03 3:16PM EDT130.000.340.350.36-0.26-43.33%5244,71345.70%
QCOM220819P001320002022-08-03 1:58PM EDT132.000.480.450.47-0.30-38.46%4141444.04%
QCOM220819P001330002022-08-03 11:13AM EDT133.000.630.520.55-0.31-32.98%30040443.46%
QCOM220819P001340002022-08-03 11:16AM EDT134.000.580.590.61-0.49-45.79%1,20960142.26%
QCOM220819P001350002022-08-03 3:32PM EDT135.000.700.670.69-0.48-40.68%28423,46741.26%
QCOM220819P001360002022-08-03 11:47AM EDT136.000.830.770.79-0.46-35.66%567440.43%
QCOM220819P001370002022-08-03 1:52PM EDT137.000.860.890.91-0.60-41.10%111,40439.70%
QCOM220819P001380002022-08-03 3:13PM EDT138.001.011.021.04-0.67-39.88%874738.82%
QCOM220819P001390002022-08-02 3:18PM EDT139.001.281.161.20-0.70-35.35%232938.14%
QCOM220819P001400002022-08-03 3:27PM EDT140.001.361.311.35-0.75-35.55%1606,58537.01%
QCOM220819P001410002022-08-03 3:34PM EDT141.001.501.511.54-1.00-40.00%11026836.13%
QCOM220819P001420002022-08-03 1:45PM EDT142.001.681.701.74-1.11-39.78%6726235.06%
QCOM220819P001430002022-08-03 3:14PM EDT143.001.921.941.98-0.91-32.16%12756734.13%
QCOM220819P001440002022-08-03 2:44PM EDT144.002.192.192.23-1.36-38.31%5868932.96%
QCOM220819P001450002022-08-03 2:58PM EDT145.002.452.482.53-1.35-35.53%2095,59431.93%
QCOM220819P001460002022-08-03 2:44PM EDT146.002.792.802.86-1.41-33.57%3928730.81%
QCOM220819P001470002022-08-03 10:35AM EDT147.004.153.103.20-0.55-11.70%1856429.36%
QCOM220819P001480002022-08-03 12:19PM EDT148.003.473.553.60-1.78-33.90%9943127.99%
QCOM220819P001490002022-08-03 2:54PM EDT149.003.853.954.00-1.80-31.86%11038526.06%
QCOM220819P001500002022-08-03 2:31PM EDT150.004.434.354.45-1.92-30.24%1271,31123.90%
QCOM220819P001525002022-08-03 9:38AM EDT152.505.755.655.80-1.30-18.44%2585514.70%
QCOM220819P001550002022-08-03 1:40PM EDT155.007.247.207.30-2.21-23.39%196000.00%
QCOM220819P001575002022-08-02 3:21PM EDT157.5010.908.959.05-0.30-2.68%12140.00%
QCOM220819P001600002022-08-02 11:20AM EDT160.0011.2610.8511.05-2.74-19.57%25190.00%
QCOM220819P001625002022-08-03 10:19AM EDT162.5015.3513.0013.30+0.15+0.99%2180.00%
QCOM220819P001650002022-08-02 10:26AM EDT165.0019.8515.3015.500.00-24920.00%
QCOM220819P001675002022-08-01 12:43PM EDT167.5019.5517.6517.950.00--30.00%
QCOM220819P001700002022-08-03 2:15PM EDT170.0020.0920.0520.35+1.06+5.57%253000.00%
QCOM220819P001750002022-07-27 2:52PM EDT175.0022.6524.8525.250.00--860.00%
QCOM220819P001775002022-07-28 11:56AM EDT177.5029.8027.3527.750.00--00.00%
QCOM220819P001800002022-07-28 10:48AM EDT180.0036.5529.8030.250.00--00.00%
QCOM220819P001850002022-07-27 12:57PM EDT185.0037.5034.8535.25+3.30+9.65%200.00%
QCOM220819P001900002022-07-28 11:24AM EDT190.0042.5039.9040.35-1.55-3.52%110.00%
QCOM220819P001950002022-07-27 2:35PM EDT195.0044.0044.8045.350.00--00.00%
QCOM220819P002000002022-07-28 11:50AM EDT200.0052.0049.8550.300.00--00.00%
QCOM220819P002100002022-08-02 12:02PM EDT210.0061.7559.8560.300.00-100.00%