Canada markets close in 2 hours 1 minute

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.80-5.01 (-3.39%)
As of 01:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230120C000550002022-07-05 2:04PM EDT55.0069.2095.0596.600.00-216153.00%
QCOM230120C000600002022-08-02 1:28PM EDT60.0088.3582.1082.700.00-52300.00%
QCOM230120C000650002022-08-02 1:28PM EDT65.0083.4577.1577.800.00-11380.00%
QCOM230120C000700002022-08-02 1:27PM EDT70.0078.8072.5072.950.00-3243947.75%
QCOM230120C000750002022-07-19 1:30PM EDT75.0073.5067.5068.050.00-533846.97%
QCOM230120C000800002022-08-09 12:26PM EDT80.0062.8062.7563.30-5.50-8.05%229348.05%
QCOM230120C000850002022-08-04 9:45AM EDT85.0065.9458.0558.550.00-326347.27%
QCOM230120C000900002022-08-09 10:40AM EDT90.0054.9553.7554.05-4.75-7.96%3038848.04%
QCOM230120C000950002022-07-29 10:32AM EDT95.0050.0648.9549.650.00-1349948.08%
QCOM230120C001000002022-08-08 3:50PM EDT100.0050.0244.6045.150.00-32,30146.47%
QCOM230120C001050002022-08-01 3:14PM EDT105.0045.7640.4040.950.00-349945.90%
QCOM230120C001100002022-08-08 3:04PM EDT110.0037.3536.1536.55-3.35-8.23%51,11943.67%
QCOM230120C001150002022-08-09 12:12PM EDT115.0032.3732.2032.80-7.03-17.84%655643.60%
QCOM230120C001200002022-08-09 12:11PM EDT120.0028.4028.5528.85-4.92-14.77%61,54042.02%
QCOM230120C001250002022-08-09 11:38AM EDT125.0025.7025.0025.45-3.30-11.38%22,24041.64%
QCOM230120C001300002022-08-09 11:48AM EDT130.0022.3521.8022.10-3.17-12.42%62,67040.68%
QCOM230120C001350002022-08-09 12:45PM EDT135.0018.6818.7019.00-3.66-16.38%22,01039.77%
QCOM230120C001400002022-08-09 1:00PM EDT140.0016.0016.0516.25-3.54-18.12%255,49339.15%
QCOM230120C001450002022-08-09 1:16PM EDT145.0013.7013.5013.75-3.04-18.16%1567,37038.51%
QCOM230120C001500002022-08-09 1:28PM EDT150.0011.5011.2511.50-2.85-19.86%1168,47537.85%
QCOM230120C001550002022-08-09 1:21PM EDT155.009.559.359.50-2.60-21.40%564,05937.18%
QCOM230120C001600002022-08-09 11:30AM EDT160.008.307.707.85-1.55-15.74%65,01436.81%
QCOM230120C001650002022-08-09 1:06PM EDT165.006.406.306.40-1.90-22.89%905,95036.37%
QCOM230120C001700002022-08-09 1:36PM EDT170.005.155.055.20-1.67-24.49%364,36136.05%
QCOM230120C001750002022-08-09 1:36PM EDT175.004.154.054.20-1.45-25.89%414,65435.78%
QCOM230120C001800002022-08-09 1:16PM EDT180.003.363.253.35-1.14-25.33%898,60735.46%
QCOM230120C001850002022-08-09 11:51AM EDT185.002.722.582.67-1.25-31.49%102,81035.24%
QCOM230120C001900002022-08-09 12:27PM EDT190.002.052.062.13-0.95-31.67%226,20735.11%
QCOM230120C001950002022-08-09 1:42PM EDT195.001.681.681.72-0.72-30.00%191,14835.16%
QCOM230120C002000002022-08-09 1:32PM EDT200.001.351.311.38-0.57-29.69%287,11135.16%
QCOM230120C002100002022-08-09 12:29PM EDT210.000.840.840.88-0.40-32.26%62,90835.17%
QCOM230120C002200002022-08-09 12:29PM EDT220.000.550.540.58-0.24-30.38%1218,66635.45%
QCOM230120C002300002022-08-09 9:30AM EDT230.000.490.350.38-0.02-3.92%15,06535.67%
QCOM230120C002400002022-08-08 1:21PM EDT240.000.380.230.250.00-103,02935.91%
QCOM230120C002500002022-08-09 11:48AM EDT250.000.170.150.17-0.08-32.00%64,59136.28%
QCOM230120C002600002022-08-05 1:15PM EDT260.000.210.100.110.00-11,14736.43%
QCOM230120C002700002022-08-09 11:15AM EDT270.000.090.070.08-0.05-35.71%137537.01%
QCOM230120C002800002022-08-09 11:42AM EDT280.000.050.050.06-0.03-37.50%71,20237.60%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230120P000550002022-08-08 3:06PM EDT55.000.180.200.210.00-81,52765.43%
QCOM230120P000600002022-08-02 10:54AM EDT60.000.300.280.290.00-3034262.89%
QCOM230120P000650002022-08-08 9:38AM EDT65.000.320.390.400.00-150860.64%
QCOM230120P000700002022-08-05 2:29PM EDT70.000.460.530.540.00-265958.50%
QCOM230120P000750002022-08-09 12:23PM EDT75.000.710.690.71+0.09+14.52%2561156.23%
QCOM230120P000800002022-08-09 12:57PM EDT80.000.940.910.94+0.09+10.59%802,44754.32%
QCOM230120P000850002022-08-09 11:43AM EDT85.001.181.171.21+0.19+19.19%463,75652.33%
QCOM230120P000900002022-08-09 1:01PM EDT90.001.541.511.55+0.28+22.22%482,11450.54%
QCOM230120P000950002022-08-09 1:14PM EDT95.001.941.921.97+0.38+24.36%64,51548.96%
QCOM230120P001000002022-08-09 12:32PM EDT100.002.552.462.51+0.42+19.72%404,86547.46%
QCOM230120P001050002022-08-09 1:29PM EDT105.003.103.103.20+0.39+14.39%42,98946.18%
QCOM230120P001100002022-08-09 11:30AM EDT110.003.803.854.00+0.40+11.76%36,57444.79%
QCOM230120P001150002022-08-09 11:30AM EDT115.004.754.854.95+0.50+11.76%18,01043.43%
QCOM230120P001200002022-08-09 12:19PM EDT120.006.156.056.15+0.85+16.04%27814,72242.38%
QCOM230120P001250002022-08-09 12:31PM EDT125.007.707.457.60+1.20+18.46%255,61441.50%
QCOM230120P001300002022-08-09 1:27PM EDT130.009.109.059.25+1.15+14.47%439,93740.55%
QCOM230120P001350002022-08-09 1:42PM EDT135.0011.1511.0011.15+1.70+17.99%3,1846,69339.65%
QCOM230120P001400002022-08-09 11:59AM EDT140.0013.3013.2013.35+2.05+18.22%546,41938.90%
QCOM230120P001450002022-08-09 1:41PM EDT145.0015.7115.7015.80+2.21+16.37%397,94738.13%
QCOM230120P001500002022-08-09 1:17PM EDT150.0018.3518.4518.60+2.45+15.41%524,72037.60%
QCOM230120P001550002022-08-09 11:22AM EDT155.0020.8721.4021.70+2.27+12.20%373,48037.20%
QCOM230120P001600002022-08-09 9:42AM EDT160.0022.5024.7525.00+1.80+8.70%31,04036.69%
QCOM230120P001650002022-08-08 11:16AM EDT165.0024.6628.2028.500.00-201,73436.10%
QCOM230120P001700002022-08-01 3:57PM EDT170.0029.1532.0532.350.00-31,02635.91%
QCOM230120P001750002022-07-28 10:24AM EDT175.0035.3535.9536.500.00-81,05236.14%
QCOM230120P001800002022-08-08 10:44AM EDT180.0035.1540.2540.600.00-12,40135.68%
QCOM230120P001850002022-08-09 9:44AM EDT185.0041.8944.6544.95-1.31-3.03%172835.61%
QCOM230120P001900002022-08-09 9:41AM EDT190.0046.2049.1049.35+2.65+6.08%11,10335.25%
QCOM230120P001950002022-07-26 3:54PM EDT195.0048.4553.8554.250.00-446036.90%
QCOM230120P002000002022-08-04 10:56AM EDT200.0052.9058.5058.800.00-180136.51%
QCOM230120P002100002022-07-21 3:37PM EDT210.0057.7067.9068.500.00-1516838.32%
QCOM230120P002200002022-07-26 3:41PM EDT220.0071.1977.7578.500.00-587741.66%
QCOM230120P002300002022-05-19 3:49PM EDT230.00100.26108.25110.750.00-134115.56%
QCOM230120P002400002022-04-18 2:59PM EDT240.00101.60108.90112.100.00-2812994.49%
QCOM230120P002500002022-06-23 11:52AM EDT250.00128.8096.2597.650.00-140.00%
QCOM230120P002600002022-03-15 2:34PM EDT260.00119.90121.20124.200.00-13475.18%
QCOM230120P002700002022-01-18 1:09AM EDT270.0088.6099.70101.750.00--40.00%
QCOM230120P002800002022-01-21 11:00AM EDT280.00117.40113.35115.850.00-15290.00%