Canada markets open in 5 hours 14 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.93-2.09 (-1.55%)
At close: 04:00PM EST
133.54 +0.61 (+0.46%)
Pre-Market: 04:16AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230217C000700002023-01-26 12:52PM EST70.0062.350.000.000.00--00.00%
QCOM230217C000750002022-12-27 3:50PM EST75.0035.8558.9059.500.00-12227.15%
QCOM230217C000800002023-01-12 2:43PM EST80.0042.650.000.000.00-100.00%
QCOM230217C000850002023-01-23 11:03AM EST85.0045.150.000.000.00-100.00%
QCOM230217C000900002023-01-20 3:54PM EST90.0033.000.000.000.00-700.00%
QCOM230217C000950002023-02-02 9:42AM EST95.0043.600.000.000.00-100.00%
QCOM230217C001000002023-02-03 12:15PM EST100.0036.710.000.000.00-100.00%
QCOM230217C001050002023-02-03 11:47AM EST105.0032.190.000.000.00-100.00%
QCOM230217C001070002023-01-24 2:01PM EST107.0024.600.000.000.00--00.00%
QCOM230217C001090002023-01-30 10:00AM EST109.0023.350.000.000.00-300.00%
QCOM230217C001100002023-02-03 3:54PM EST110.0025.450.000.000.00-16600.00%
QCOM230217C001110002023-02-03 3:43PM EST111.0024.150.000.000.00-1700.00%
QCOM230217C001120002023-02-03 3:43PM EST112.0023.150.000.000.00-1500.00%
QCOM230217C001130002023-01-27 1:01PM EST113.0021.500.000.000.00-400.00%
QCOM230217C001140002023-02-03 1:54PM EST114.0021.810.000.000.00-100.00%
QCOM230217C001150002023-02-06 1:46PM EST115.0018.850.000.000.00-1500.00%
QCOM230217C001160002023-02-03 3:29PM EST116.0019.250.000.000.00-500.00%
QCOM230217C001170002023-02-03 12:26PM EST117.0020.400.000.000.00-1000.00%
QCOM230217C001180002023-02-03 1:10PM EST118.0018.400.000.000.00-900.00%
QCOM230217C001190002023-02-06 9:48AM EST119.0014.570.000.000.00-100.00%
QCOM230217C001200002023-02-06 3:30PM EST120.0013.100.000.000.00-600.00%
QCOM230217C001210002023-02-06 12:10PM EST121.0013.350.000.000.00-100.00%
QCOM230217C001220002023-02-06 9:49AM EST122.0011.610.000.000.00-100.00%
QCOM230217C001230002023-02-03 3:17PM EST123.0012.900.000.000.00-800.00%
QCOM230217C001240002023-02-06 12:09PM EST124.0010.600.000.000.00-300.00%
QCOM230217C001250002023-02-06 3:30PM EST125.008.680.000.000.00-6400.00%
QCOM230217C001260002023-02-06 3:16PM EST126.007.980.000.000.00-400.00%
QCOM230217C001270002023-02-06 12:18PM EST127.008.070.000.000.00-7500.00%
QCOM230217C001280002023-02-06 3:53PM EST128.006.900.000.000.00-5400.00%
QCOM230217C001290002023-02-06 1:32PM EST129.006.400.000.000.00-5000.00%
QCOM230217C001300002023-02-06 2:31PM EST130.005.400.000.000.00-7800.00%
QCOM230217C001310002023-02-06 3:55PM EST131.004.750.000.000.00-1800.00%
QCOM230217C001320002023-02-06 1:32PM EST132.004.450.000.000.00-6800.00%
QCOM230217C001330002023-02-06 3:31PM EST133.003.400.000.000.00-6000.10%
QCOM230217C001340002023-02-06 2:17PM EST134.003.400.000.000.00-55601.56%
QCOM230217C001350002023-02-06 3:16PM EST135.002.450.000.000.00-25703.13%
QCOM230217C001360002023-02-06 2:26PM EST136.002.320.000.000.00-15803.13%
QCOM230217C001370002023-02-06 3:53PM EST137.001.950.000.000.00-27903.13%
QCOM230217C001380002023-02-06 3:55PM EST138.001.580.000.000.00-35506.25%
QCOM230217C001390002023-02-06 3:30PM EST139.001.180.000.000.00-25806.25%
QCOM230217C001400002023-02-06 3:50PM EST140.001.070.000.000.00-46606.25%
QCOM230217C001410002023-02-06 3:41PM EST141.000.880.000.000.00-10506.25%
QCOM230217C001420002023-02-06 3:59PM EST142.000.680.000.000.00-125012.50%
QCOM230217C001430002023-02-06 2:41PM EST143.000.550.000.000.00-202012.50%
QCOM230217C001450002023-02-06 3:36PM EST145.000.370.000.000.00-128012.50%
QCOM230217C001500002023-02-06 3:56PM EST150.000.120.000.000.00-128012.50%
QCOM230217C001525002023-02-06 2:13PM EST152.500.080.000.000.00-22012.50%
QCOM230217C001550002023-02-06 2:37PM EST155.000.050.000.000.00-11025.00%
QCOM230217C001575002023-02-03 2:26PM EST157.500.090.000.000.00-39025.00%
QCOM230217C001600002023-02-06 3:58PM EST160.000.020.000.000.00-89025.00%
QCOM230217C001650002023-02-06 1:46PM EST165.000.010.000.000.00-2025.00%
QCOM230217C001700002023-02-06 2:20PM EST170.000.010.000.000.00-10025.00%
QCOM230217C001750002023-02-02 2:15PM EST175.000.080.000.000.00-187025.00%
QCOM230217C001800002023-02-03 9:47AM EST180.000.010.000.000.00-17050.00%
QCOM230217C001850002023-02-02 2:56PM EST185.000.030.000.000.00-43050.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230217P000600002023-01-30 11:42AM EST60.000.010.000.000.00-100050.00%
QCOM230217P000650002023-01-30 11:42AM EST65.000.010.000.000.00-100050.00%
QCOM230217P000700002023-01-30 2:40PM EST70.000.010.000.000.00-5050.00%
QCOM230217P000750002023-01-30 11:01AM EST75.000.010.000.000.00-403050.00%
QCOM230217P000800002023-02-06 9:41AM EST80.000.010.010.000.00-99093.75%
QCOM230217P000850002023-02-06 11:34AM EST85.000.020.000.000.00-1050.00%
QCOM230217P000900002023-02-06 3:36PM EST90.000.010.000.000.00-60050.00%
QCOM230217P000950002023-02-06 2:41PM EST95.000.010.000.000.00-6050.00%
QCOM230217P001000002023-02-06 1:51PM EST100.000.010.000.000.00-4025.00%
QCOM230217P001050002023-02-06 3:42PM EST105.000.020.000.000.00-11025.00%
QCOM230217P001060002023-02-03 3:07PM EST106.000.030.000.000.00-1025.00%
QCOM230217P001070002023-02-02 3:03PM EST107.000.140.000.000.00-22025.00%
QCOM230217P001080002023-02-03 3:10PM EST108.000.040.000.000.00-11025.00%
QCOM230217P001090002023-02-06 10:55AM EST109.000.030.000.000.00-2025.00%
QCOM230217P001100002023-02-06 3:42PM EST110.000.050.000.000.00-351025.00%
QCOM230217P001110002023-02-06 9:36AM EST111.000.070.000.000.00-3025.00%
QCOM230217P001120002023-02-06 3:44PM EST112.000.060.000.000.00-4025.00%
QCOM230217P001130002023-02-06 10:11AM EST113.000.090.000.000.00-1025.00%
QCOM230217P001140002023-02-06 3:44PM EST114.000.080.000.000.00-5025.00%
QCOM230217P001150002023-02-06 2:55PM EST115.000.110.000.000.00-26025.00%
QCOM230217P001160002023-02-03 9:41AM EST116.000.190.000.000.00-23012.50%
QCOM230217P001170002023-02-06 3:49PM EST117.000.150.000.000.00-56012.50%
QCOM230217P001180002023-02-06 12:37PM EST118.000.160.000.000.00-17012.50%
QCOM230217P001190002023-02-06 12:34PM EST119.000.200.000.000.00-11012.50%
QCOM230217P001200002023-02-06 3:31PM EST120.000.300.000.000.00-127012.50%
QCOM230217P001210002023-02-06 3:37PM EST121.000.360.000.000.00-5012.50%
QCOM230217P001220002023-02-06 3:37PM EST122.000.430.000.000.00-17012.50%
QCOM230217P001230002023-02-06 3:01PM EST123.000.530.000.000.00-10012.50%
QCOM230217P001240002023-02-06 3:19PM EST124.000.660.000.000.00-4012.50%
QCOM230217P001250002023-02-06 3:56PM EST125.000.790.000.000.00-4906.25%
QCOM230217P001260002023-02-06 3:42PM EST126.000.960.000.000.00-6806.25%
QCOM230217P001270002023-02-06 3:44PM EST127.001.160.000.000.00-17606.25%
QCOM230217P001280002023-02-06 3:18PM EST128.001.450.000.000.00-26406.25%
QCOM230217P001290002023-02-06 3:42PM EST129.001.680.000.000.00-19103.13%
QCOM230217P001300002023-02-06 3:18PM EST130.002.090.000.000.00-44703.13%
QCOM230217P001310002023-02-06 3:55PM EST131.002.340.000.000.00-10503.13%
QCOM230217P001320002023-02-06 3:55PM EST132.002.740.000.000.00-16501.56%
QCOM230217P001330002023-02-06 3:57PM EST133.003.350.000.000.00-12800.00%
QCOM230217P001340002023-02-06 3:50PM EST134.003.660.000.000.00-57800.00%
QCOM230217P001350002023-02-06 3:30PM EST135.004.650.000.000.00-14300.00%
QCOM230217P001360002023-02-06 2:15PM EST136.004.750.000.000.00-18100.00%
QCOM230217P001370002023-02-06 2:59PM EST137.005.650.000.000.00-7800.00%
QCOM230217P001380002023-02-06 3:59PM EST138.006.300.000.000.00-11400.00%
QCOM230217P001390002023-02-06 3:53PM EST139.006.800.000.000.00-8300.00%
QCOM230217P001400002023-02-06 12:42PM EST140.007.000.000.000.00-9000.00%
QCOM230217P001410002023-02-06 1:14PM EST141.008.100.000.000.00-5400.00%
QCOM230217P001420002023-02-03 2:30PM EST142.007.590.000.000.00-7400.00%
QCOM230217P001430002023-02-03 3:43PM EST143.008.800.000.000.00-3500.00%
QCOM230217P001450002023-02-03 12:37PM EST145.008.250.000.000.00-20200.00%
QCOM230217P001500002023-02-06 11:06AM EST150.0015.700.000.000.00-200.00%
QCOM230217P001525002023-02-06 12:59PM EST152.5018.500.000.000.00-100.00%
QCOM230217P001550002023-02-06 11:02AM EST155.0021.000.000.000.00-200.00%
QCOM230217P001575002023-02-03 12:58PM EST157.5020.800.000.000.00-500.00%
QCOM230217P001600002023-02-03 11:55AM EST160.0023.050.000.000.00-200.00%
QCOM230217P001650002023-02-02 12:46PM EST165.0027.200.000.000.00--00.00%
QCOM230217P001750002023-02-01 2:38PM EST175.0039.400.000.000.00--00.00%
QCOM230217P001850002022-12-05 1:48PM EST185.0061.1373.1573.650.00-50396.04%