Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.99+4.48 (+3.14%)
At close: 04:00PM EDT
146.96 -0.03 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221021C000650002022-07-19 10:58AM EDT65.0080.8081.7582.550.00-11982.42%
QCOM221021C000700002022-07-22 1:00PM EDT70.0083.5576.7577.550.00-33575.49%
QCOM221021C000750002022-07-29 10:57AM EDT75.0068.3571.7072.400.00-12060.94%
QCOM221021C000800002022-08-01 3:15PM EDT80.0068.0066.6067.550.00-14057.81%
QCOM221021C000850002022-07-28 3:08PM EDT85.0062.5561.8062.500.00-14557.32%
QCOM221021C000900002022-08-10 9:56AM EDT90.0054.6656.8057.75-8.43-13.36%29356.79%
QCOM221021C000950002022-08-10 3:47PM EDT95.0051.9551.9552.55-4.85-8.54%4550.49%
QCOM221021C001000002022-08-09 9:45AM EDT100.0046.5047.1047.700.00-113554.76%
QCOM221021C001050002022-08-10 12:44PM EDT105.0041.2542.2542.95+0.10+0.24%12152.47%
QCOM221021C001100002022-08-03 12:11PM EDT110.0040.1037.5538.100.00-39848.29%
QCOM221021C001150002022-08-10 1:55PM EDT115.0032.6532.9533.45-2.60-7.38%317345.80%
QCOM221021C001200002022-08-09 2:52PM EDT120.0025.7028.5528.900.00-1021743.29%
QCOM221021C001250002022-08-10 1:48PM EDT125.0023.7024.2524.55+2.45+11.53%164841.25%
QCOM221021C001300002022-08-10 2:42PM EDT130.0019.6520.2020.45+2.30+13.26%3028,58139.51%
QCOM221021C001350002022-08-10 3:54PM EDT135.0016.7016.5516.80+2.85+20.58%53,65638.66%
QCOM221021C001400002022-08-10 3:54PM EDT140.0013.2513.2013.40+2.30+21.00%2462,85337.40%
QCOM221021C001450002022-08-10 3:54PM EDT145.0010.3010.2010.45+1.95+23.35%1673,00836.46%
QCOM221021C001500002022-08-10 3:59PM EDT150.007.907.757.95+1.65+26.40%3147,86935.68%
QCOM221021C001550002022-08-10 3:59PM EDT155.005.755.655.80+1.19+26.10%1184,90834.64%
QCOM221021C001600002022-08-10 3:54PM EDT160.004.104.004.20+0.94+29.75%1466,42734.22%
QCOM221021C001650002022-08-10 3:57PM EDT165.002.822.822.92+0.60+27.03%1,85145,07833.61%
QCOM221021C001700002022-08-10 3:56PM EDT170.001.961.911.99+0.44+28.95%883,83433.20%
QCOM221021C001750002022-08-10 3:53PM EDT175.001.301.281.35+0.27+26.21%1012,94333.05%
QCOM221021C001800002022-08-10 2:57PM EDT180.000.790.860.91+0.09+12.86%261,54133.02%
QCOM221021C001850002022-08-10 3:46PM EDT185.000.590.570.62+0.13+28.26%392,44333.20%
QCOM221021C001900002022-08-10 3:44PM EDT190.000.390.390.43+0.06+18.18%85,31033.55%
QCOM221021C001950002022-08-10 3:46PM EDT195.000.290.260.31+0.06+26.09%763834.13%
QCOM221021C002000002022-08-10 3:32PM EDT200.000.200.180.22-0.07-25.93%12,44034.57%
QCOM221021C002100002022-08-09 1:12PM EDT210.000.100.100.130.00-378836.18%
QCOM221021C002200002022-08-09 10:59AM EDT220.000.060.060.080.00-1531337.70%
QCOM221021C002300002022-08-10 1:27PM EDT230.000.040.040.05+0.01+33.33%1537439.06%
QCOM221021C002400002022-08-03 1:25PM EDT240.000.050.020.040.00-1612941.41%
QCOM221021C002500002022-08-10 9:41AM EDT250.000.020.020.04-0.01-33.33%10037744.34%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221021P000650002022-08-08 3:24PM EDT65.000.040.030.060.00-2042970.70%
QCOM221021P000700002022-08-10 12:36PM EDT70.000.050.040.06-0.04-44.44%8536765.63%
QCOM221021P000750002022-08-05 3:21PM EDT75.000.100.070.090.00-320163.09%
QCOM221021P000800002022-08-10 2:09PM EDT80.000.110.110.12-0.06-35.29%151,65460.35%
QCOM221021P000850002022-08-10 1:40PM EDT85.000.180.150.17-0.02-10.00%126757.42%
QCOM221021P000900002022-08-10 3:23PM EDT90.000.240.220.24-0.05-17.24%22,56254.93%
QCOM221021P000950002022-08-10 2:09PM EDT95.000.340.300.34-0.02-5.56%113,98952.34%
QCOM221021P001000002022-08-10 3:01PM EDT100.000.490.430.47-0.20-28.99%842,22350.00%
QCOM221021P001050002022-08-10 12:32PM EDT105.000.690.610.67-0.27-28.12%32,31148.39%
QCOM221021P001100002022-08-10 2:55PM EDT110.000.960.870.93-0.38-28.36%172,02246.24%
QCOM221021P001150002022-08-10 1:53PM EDT115.001.301.221.29-0.56-30.11%31,32344.24%
QCOM221021P001200002022-08-10 3:56PM EDT120.001.741.721.79-0.81-31.76%742,23842.41%
QCOM221021P001250002022-08-10 3:39PM EDT125.002.502.412.47-0.98-28.16%2653,03040.70%
QCOM221021P001300002022-08-10 3:41PM EDT130.003.533.303.45-1.12-24.09%846,89339.47%
QCOM221021P001350002022-08-10 3:56PM EDT135.004.614.554.70-1.64-26.24%8613,16238.17%
QCOM221021P001400002022-08-10 3:47PM EDT140.006.356.156.35-1.95-23.49%1823,19337.16%
QCOM221021P001450002022-08-10 3:50PM EDT145.008.458.208.35-1.95-18.75%1542,99336.04%
QCOM221021P001500002022-08-10 3:51PM EDT150.0010.9510.6510.85-2.65-19.49%44,63335.27%
QCOM221021P001550002022-08-09 1:59PM EDT155.0016.8513.5013.850.00-2382834.82%
QCOM221021P001600002022-08-09 1:00PM EDT160.0020.9516.9017.200.00-1061434.19%
QCOM221021P001650002022-08-10 3:33PM EDT165.0021.6020.6521.00-2.25-9.43%71,54533.97%
QCOM221021P001700002022-08-10 3:54PM EDT170.0025.0524.7025.15-4.44-15.06%116734.08%
QCOM221021P001750002022-08-05 10:29AM EDT175.0026.3529.1529.550.00-115434.39%
QCOM221021P001800002022-08-09 3:57PM EDT180.0038.3533.7534.250.00-214035.82%
QCOM221021P001850002022-08-04 3:55PM EDT185.0035.1538.3539.150.00-74038.33%
QCOM221021P001900002022-08-04 11:44AM EDT190.0041.9043.1544.050.00-23640.58%
QCOM221021P001950002022-07-26 1:30PM EDT195.0045.6548.0048.950.00-92142.55%
QCOM221021P002000002022-07-22 2:24PM EDT200.0048.9053.0554.000.00-112745.87%
QCOM221021P002100002022-07-27 3:15PM EDT210.0057.1063.0063.800.00-11012848.85%
QCOM221021P002200002022-07-14 12:37PM EDT220.0082.5572.9573.800.00-31053.66%
QCOM221021P002300002022-07-22 11:31AM EDT230.0075.7582.9083.800.00-2550.34%
QCOM221021P002400002022-07-07 1:11PM EDT240.00106.3589.6090.250.00-4030.00%
QCOM221021P002500002022-02-22 10:40AM EDT250.0086.7593.3595.200.00--60.00%