Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.21-0.80 (-0.53%)
At close: 04:00PM EDT
150.22 +0.01 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230317C000650002022-07-21 3:56PM EDT65.0090.8185.2086.500.00-1159.42%
QCOM230317C000700002022-07-22 3:56PM EDT70.0084.8380.4581.900.00-1159.23%
QCOM230317C000750002022-07-29 2:02PM EDT75.0070.2575.5577.050.00-1255.91%
QCOM230317C000850002022-07-29 10:31AM EDT85.0060.3066.3067.650.00-2152.80%
QCOM230317C000900002022-07-29 10:31AM EDT90.0055.9562.1562.950.00-3152.17%
QCOM230317C000950002022-07-29 11:22AM EDT95.0049.5857.8058.500.00-1251451.06%
QCOM230317C001000002022-07-29 10:30AM EDT100.0047.6553.4054.700.00-2650.87%
QCOM230317C001050002022-07-22 12:47PM EDT105.0053.7048.9549.900.00-3749.83%
QCOM230317C001100002022-07-27 12:41PM EDT110.0048.1345.0045.750.00-1248.35%
QCOM230317C001150002022-07-27 1:13PM EDT115.0043.7041.0041.700.00-1811746.87%
QCOM230317C001200002022-07-29 10:30AM EDT120.0032.1537.1537.900.00-22745.80%
QCOM230317C001250002022-07-29 11:20AM EDT125.0027.5033.6034.200.00-1844.60%
QCOM230317C001300002022-08-03 3:40PM EDT130.0030.0729.9530.750.00-13143.66%
QCOM230317C001350002022-08-04 1:37PM EDT135.0026.9926.8527.450.00-181842.68%
QCOM230317C001400002022-07-29 2:19PM EDT140.0020.6023.8024.250.00-2954841.52%
QCOM230317C001450002022-08-05 11:27AM EDT145.0020.2321.0021.55-1.22-5.69%185541.08%
QCOM230317C001500002022-08-03 1:50PM EDT150.0018.5618.3018.850.00-68340.20%
QCOM230317C001550002022-08-05 12:19PM EDT155.0015.6516.0516.40-0.95-5.72%215839.44%
QCOM230317C001600002022-08-05 11:27AM EDT160.0013.3213.8514.35-0.43-3.13%110439.11%
QCOM230317C001650002022-08-05 9:53AM EDT165.0012.0211.9512.25+0.52+4.52%25538.26%
QCOM230317C001700002022-08-05 10:27AM EDT170.0010.7510.2510.60+0.75+7.50%722537.97%
QCOM230317C001750002022-08-03 12:32PM EDT175.009.008.809.050.00-39237.51%
QCOM230317C001800002022-08-05 2:26PM EDT180.007.487.407.75-0.62-7.65%15437.24%
QCOM230317C001850002022-08-05 2:11PM EDT185.006.306.306.70-0.10-1.56%13237.21%
QCOM230317C001900002022-08-03 2:39PM EDT190.005.705.305.650.00-12736.84%
QCOM230317C001950002022-08-02 2:35PM EDT195.004.604.604.750.00-421936.51%
QCOM230317C002000002022-08-03 11:06AM EDT200.004.023.804.100.00-114536.60%
QCOM230317C002100002022-08-04 3:20PM EDT210.003.002.722.950.00-33636.41%
QCOM230317C002200002022-08-02 3:46PM EDT220.002.031.952.130.00-21936.35%
QCOM230317C002300002022-08-04 3:50PM EDT230.001.601.411.570.00-175136.51%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230317P000650002022-08-01 3:11PM EDT65.000.770.370.740.00-11258.01%
QCOM230317P000700002022-08-05 2:29PM EDT70.000.840.670.89-0.11-11.58%62956.84%
QCOM230317P000750002022-08-04 9:53AM EDT75.001.050.661.410.00-3555.35%
QCOM230317P000800002022-08-03 2:15PM EDT80.001.420.891.780.00-42122253.81%
QCOM230317P000850002022-07-29 10:07AM EDT85.001.821.541.700.00-1751.72%
QCOM230317P000900002022-08-03 2:18PM EDT90.002.181.962.140.00-16050.37%
QCOM230317P000950002022-08-03 3:49PM EDT95.002.702.442.620.00-416749.37%
QCOM230317P001000002022-08-05 12:17PM EDT100.003.242.953.20-0.11-3.28%43,74847.93%
QCOM230317P001050002022-08-05 12:17PM EDT105.003.973.703.90-0.11-2.70%495346.63%
QCOM230317P001100002022-08-04 2:53PM EDT110.004.754.404.700.00-103445.32%
QCOM230317P001150002022-08-05 1:17PM EDT115.005.465.405.65-0.39-6.67%217144.14%
QCOM230317P001200002022-08-05 12:52PM EDT120.006.756.406.70-0.23-3.30%2113242.85%
QCOM230317P001250002022-08-05 2:13PM EDT125.008.007.708.00-0.27-3.26%26941.90%
QCOM230317P001300002022-08-05 3:22PM EDT130.009.409.109.45-0.57-5.72%327440.89%
QCOM230317P001350002022-08-05 3:31PM EDT135.0011.0010.7511.15-0.02-0.18%94640.07%
QCOM230317P001400002022-07-29 10:09AM EDT140.0015.1512.7012.950.00-109039.04%
QCOM230317P001450002022-08-05 3:26PM EDT145.0015.1014.7515.05-0.40-2.58%95338.25%
QCOM230317P001500002022-08-05 1:50PM EDT150.0017.4517.0017.35-0.13-0.74%229737.43%
QCOM230317P001550002022-08-04 10:22AM EDT155.0020.8519.4019.950.00-11636.81%
QCOM230317P001600002022-08-05 9:36AM EDT160.0023.9522.3522.85-1.05-4.20%103436.37%
QCOM230317P001700002022-08-03 9:59AM EDT170.0031.0328.6029.150.00-101335.23%
QCOM230317P001750002022-07-14 1:05PM EDT175.0042.9532.0532.650.00--1534.78%
QCOM230317P001800002022-07-25 12:06PM EDT180.0036.0335.7036.550.00-1234.86%
QCOM230317P001850002022-07-28 12:44PM EDT185.0043.0739.5540.400.00--134.44%
QCOM230317P001900002022-07-28 12:44PM EDT190.0047.1843.5044.200.00--133.44%