Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.81-2.40 (-1.60%)
At close: 04:00PM EDT
147.50 -0.31 (-0.21%)
After hours: 06:26PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220916C000650002022-08-08 12:08PM EDT65.0082.6582.6083.50+6.06+7.91%140117.77%
QCOM220916C000700002022-08-01 9:40AM EDT70.0076.2077.7578.200.00-137102.34%
QCOM220916C000750002022-08-03 10:05AM EDT75.0072.9072.7573.150.00-23891.60%
QCOM220916C000800002022-08-02 10:12AM EDT80.0065.8567.6068.150.00-17475.78%
QCOM220916C000850002022-08-03 11:28AM EDT85.0064.3062.6063.150.00-512568.95%
QCOM220916C000900002022-08-05 2:53PM EDT90.0059.8057.6058.350.00-29870.70%
QCOM220916C000950002022-08-08 1:39PM EDT95.0052.8652.6553.20-0.99-1.84%13060.55%
QCOM220916C001000002022-08-03 3:53PM EDT100.0049.9546.8549.100.00-154457.23%
QCOM220916C001050002022-08-08 2:35PM EDT105.0042.2542.9543.45-2.65-5.90%44358.94%
QCOM220916C001100002022-08-03 1:49PM EDT110.0040.1337.9538.350.00-28650.78%
QCOM220916C001150002022-08-01 2:41PM EDT115.0033.0532.8533.750.00-317955.44%
QCOM220916C001200002022-08-05 9:37AM EDT120.0030.2528.3528.700.00-148447.34%
QCOM220916C001250002022-08-08 11:43AM EDT125.0023.0323.7524.10-2.62-10.21%270344.68%
QCOM220916C001300002022-08-08 3:18PM EDT130.0018.6019.2519.55-3.54-15.99%2377141.05%
QCOM220916C001350002022-08-08 1:31PM EDT135.0015.3515.1015.30-2.19-12.49%4078738.28%
QCOM220916C001400002022-08-08 12:08PM EDT140.0011.3511.3511.60-2.21-16.30%695,48536.93%
QCOM220916C001450002022-08-08 3:43PM EDT145.008.288.158.35-1.72-17.20%2062,80135.46%
QCOM220916C001500002022-08-08 3:59PM EDT150.005.605.505.70-1.41-20.11%34512,80734.28%
QCOM220916C001550002022-08-08 3:41PM EDT155.003.603.553.70-1.08-23.08%3206,39833.47%
QCOM220916C001600002022-08-08 3:34PM EDT160.002.102.142.23-0.90-30.00%7362,42632.57%
QCOM220916C001650002022-08-08 3:55PM EDT165.001.221.231.30-0.56-31.46%2173,57232.18%
QCOM220916C001700002022-08-08 3:22PM EDT170.000.670.690.74-0.43-39.09%2431,75232.11%
QCOM220916C001750002022-08-08 3:59PM EDT175.000.390.390.42-0.22-36.07%731,69032.32%
QCOM220916C001800002022-08-08 3:23PM EDT180.000.230.220.25-0.12-34.29%392,15132.96%
QCOM220916C001850002022-08-08 9:51AM EDT185.000.200.130.15-0.01-4.76%932633.64%
QCOM220916C001900002022-08-08 10:20AM EDT190.000.090.070.09-0.03-25.00%124534.28%
QCOM220916C001950002022-08-08 10:38AM EDT195.000.050.040.06-0.05-50.00%140735.35%
QCOM220916C002000002022-08-02 2:49PM EDT200.000.080.020.050.00-619237.31%
QCOM220916C002100002022-08-08 9:39AM EDT210.000.020.000.02-0.01-33.33%13938.67%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220916P000650002022-08-02 3:00PM EDT65.000.010.010.020.00-2096285.94%
QCOM220916P000700002022-08-03 2:13PM EDT70.000.020.010.020.00-221978.13%
QCOM220916P000750002022-07-29 2:33PM EDT75.000.030.010.020.00-25132871.88%
QCOM220916P000800002022-08-04 1:57PM EDT80.000.040.020.030.00-216168.36%
QCOM220916P000850002022-08-08 11:08AM EDT85.000.040.030.05-0.01-20.00%2123365.23%
QCOM220916P000900002022-08-08 3:57PM EDT90.000.060.050.07-0.01-14.29%1534361.91%
QCOM220916P000950002022-08-04 1:18PM EDT95.000.110.080.100.00-1201,29258.59%
QCOM220916P001000002022-08-08 3:33PM EDT100.000.130.130.14-0.02-13.33%7694455.57%
QCOM220916P001050002022-08-08 1:15PM EDT105.000.210.190.210.00-241,28452.54%
QCOM220916P001100002022-08-08 3:31PM EDT110.000.320.300.32+0.02+6.67%271,25150.24%
QCOM220916P001150002022-08-08 2:41PM EDT115.000.520.460.48+0.08+18.18%5487747.51%
QCOM220916P001200002022-08-08 3:55PM EDT120.000.720.710.74+0.07+10.77%671,50745.19%
QCOM220916P001250002022-08-08 3:10PM EDT125.001.211.081.14+0.23+23.47%912,01743.07%
QCOM220916P001300002022-08-08 3:55PM EDT130.001.701.681.75+0.19+12.58%1962,33241.15%
QCOM220916P001350002022-08-08 3:57PM EDT135.002.622.562.65+0.35+15.42%1451,82939.39%
QCOM220916P001400002022-08-08 3:34PM EDT140.004.053.804.00+0.65+19.12%1451,23538.16%
QCOM220916P001450002022-08-08 3:57PM EDT145.005.755.605.80+0.84+17.11%6671,09136.84%
QCOM220916P001500002022-08-08 3:59PM EDT150.008.108.008.20+0.95+13.29%29299235.88%
QCOM220916P001550002022-08-08 3:31PM EDT155.0011.5511.0011.20+1.80+18.46%554,24935.18%
QCOM220916P001600002022-08-08 12:27PM EDT160.0015.3014.6014.80+2.15+16.35%3920934.99%
QCOM220916P001650002022-08-08 12:08PM EDT165.0019.0518.6018.90+2.05+12.06%37335.43%
QCOM220916P001700002022-08-05 3:15PM EDT170.0021.2523.1023.550.00-448738.23%
QCOM220916P001750002022-08-05 3:23PM EDT175.0025.9027.8028.100.00-3210638.82%
QCOM220916P001800002022-08-04 1:36PM EDT180.0031.0032.6032.950.00-23741.50%
QCOM220916P001850002022-08-05 3:11PM EDT185.0035.6037.5538.050.00-11547.07%
QCOM220916P001900002022-07-29 11:33AM EDT190.0049.1542.5042.800.00-1647.44%
QCOM220916P001950002022-08-05 2:44PM EDT195.0045.8047.4547.850.00-32052.00%
QCOM220916P002000002022-07-28 9:56AM EDT200.0054.9552.3052.850.00-21050.20%
QCOM220916P002100002022-08-03 10:05AM EDT210.0062.4562.3562.850.00-12257.18%