Canada markets close in 6 hours 12 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.92+3.58 (+2.95%)
As of 09:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230616C000550002023-02-23 10:30AM EDT55.0072.0069.2070.800.00--073.24%
QCOM230616C000600002023-03-07 4:55PM EDT60.0059.7563.7065.000.00-12166.02%
QCOM230616C000650002023-03-13 11:28AM EDT65.0051.7958.7560.250.00-31273.05%
QCOM230616C000700002023-02-17 12:58PM EDT70.0057.7551.3052.350.00-1380.00%
QCOM230616C000750002023-01-25 11:39AM EDT75.0055.0049.0550.450.00-14364.16%
QCOM230616C000800002023-03-21 11:16AM EDT80.0044.7743.8545.350.00-27154.88%
QCOM230616C000850002023-03-13 3:36PM EDT85.0032.1338.8540.650.00-13754.15%
QCOM230616C000900002023-03-28 1:03PM EDT90.0032.3534.1035.800.00-216749.63%
QCOM230616C000950002023-03-17 2:01PM EDT95.0028.1529.3531.400.00-313249.63%
QCOM230616C001000002023-03-28 2:15PM EDT100.0023.4025.1526.750.00-134845.62%
QCOM230616C001050002023-03-28 2:03PM EDT105.0019.3520.7022.450.00-1840743.40%
QCOM230616C001100002023-03-28 11:28AM EDT110.0016.1516.6518.350.00-83,05941.08%
QCOM230616C001150002023-03-28 3:16PM EDT115.0012.2013.0014.800.00-42,90940.16%
QCOM230616C001200002023-03-28 3:49PM EDT120.009.2210.0511.350.00-83,47737.95%
QCOM230616C001250002023-03-28 3:57PM EDT125.006.958.208.450.00-1,2583,92336.41%
QCOM230616C001300002023-03-28 3:59PM EDT130.004.905.956.100.00-2554,05135.32%
QCOM230616C001350002023-03-28 2:10PM EDT135.003.154.054.200.00-2513,50834.17%
QCOM230616C001400002023-03-29 9:30AM EDT140.002.422.682.79+0.36+17.48%54,21833.30%
QCOM230616C001450002023-03-29 9:31AM EDT145.001.761.621.75+0.40+29.41%111,70632.37%
QCOM230616C001500002023-03-28 3:47PM EDT150.000.801.031.140.00-1065,62632.32%
QCOM230616C001550002023-03-28 3:22PM EDT155.000.490.640.700.00-1872,55632.02%
QCOM230616C001600002023-03-27 11:46AM EDT160.000.510.370.430.00-12,47031.93%
QCOM230616C001650002023-03-27 3:24PM EDT165.000.310.240.260.00-188531.89%
QCOM230616C001700002023-03-28 11:41AM EDT170.000.140.000.000.00-272612.50%
QCOM230616C001750002023-03-17 2:40PM EDT175.000.150.100.110.00-11,26732.72%
QCOM230616C001800002023-03-21 12:59PM EDT180.000.110.060.080.00-11,02433.59%
QCOM230616C001850002023-03-24 11:15AM EDT185.000.080.000.000.00-160912.50%
QCOM230616C001900002023-03-20 11:15AM EDT190.000.070.000.000.00-52,50425.00%
QCOM230616C001950002023-03-02 11:00AM EDT195.000.070.000.000.00-245525.00%
QCOM230616C002000002023-03-28 10:54AM EDT200.000.020.000.000.00-473925.00%
QCOM230616C002100002023-03-22 10:05AM EDT210.000.020.000.000.00-146625.00%
QCOM230616C002200002023-03-23 11:14AM EDT220.000.020.000.000.00-257425.00%
QCOM230616C002300002023-03-22 9:59AM EDT230.000.020.000.000.00-81,07825.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230616P000550002023-03-16 2:36PM EDT55.000.080.000.000.00-1030025.00%
QCOM230616P000600002023-03-27 11:59AM EDT60.000.070.000.000.00-115925.00%
QCOM230616P000650002023-03-27 11:59AM EDT65.000.100.000.000.00-117025.00%
QCOM230616P000700002023-03-27 1:01PM EDT70.000.160.000.000.00-248625.00%
QCOM230616P000750002023-03-28 9:54AM EDT75.000.270.200.220.00-196054.59%
QCOM230616P000800002023-03-27 3:32PM EDT80.000.370.300.340.00-104,08852.00%
QCOM230616P000850002023-03-28 9:54AM EDT85.000.640.470.510.00-24,54650.17%
QCOM230616P000900002023-03-28 3:48PM EDT90.000.990.720.770.00-1241,45848.10%
QCOM230616P000950002023-03-28 2:24PM EDT95.001.511.081.140.00-153,30346.12%
QCOM230616P001000002023-03-29 9:31AM EDT100.001.651.651.75-0.49-22.90%215,23344.97%
QCOM230616P001050002023-03-29 9:31AM EDT105.002.302.392.51-0.75-24.59%14,30343.27%
QCOM230616P001100002023-03-29 9:30AM EDT110.003.553.253.45-0.75-17.44%15,52541.21%
QCOM230616P001150002023-03-29 9:31AM EDT115.004.654.654.80-1.20-20.51%13,92939.78%
QCOM230616P001200002023-03-28 3:53PM EDT120.007.806.306.450.00-5117,07538.05%
QCOM230616P001250002023-03-28 3:38PM EDT125.0010.458.408.650.00-3824,06936.94%
QCOM230616P001300002023-03-28 3:11PM EDT130.0013.3010.9012.050.00-47,32139.09%
QCOM230616P001350002023-03-28 3:54PM EDT135.0016.7014.1515.100.00-132,45237.96%
QCOM230616P001400002023-03-24 12:01PM EDT140.0018.7017.8018.850.00-52,80638.34%
QCOM230616P001450002023-03-28 11:13AM EDT145.0024.2521.6522.800.00-393438.22%
QCOM230616P001500002023-03-23 12:50PM EDT150.0025.5026.0527.300.00-2047639.99%
QCOM230616P001550002023-03-27 1:30PM EDT155.0030.6030.6532.050.00-2714642.64%
QCOM230616P001600002023-03-08 3:44PM EDT160.0039.8535.3036.950.00-39121845.90%
QCOM230616P001650002023-03-01 4:12PM EDT165.0041.5540.3541.800.00-200148.46%
QCOM230616P001700002022-12-22 10:54AM EDT170.0058.9246.8047.900.00-18556.24%
QCOM230616P001750002023-02-06 2:00PM EDT175.0041.8053.5054.300.00-3070.22%
QCOM230616P001800002023-01-23 2:01PM EDT180.0048.1856.1557.600.00-1159.11%
QCOM230616P001850002023-01-04 11:02AM EDT185.0074.5547.4049.650.00-100.00%
QCOM230616P001900002022-11-30 4:26PM EDT190.0065.1079.5080.850.00-400138.22%
QCOM230616P001950002022-10-04 1:48PM EDT195.0073.3089.3590.350.00-317162.67%
QCOM230616P002000002022-09-01 3:28PM EDT200.0071.3185.8088.800.00-30132.04%
QCOM230616P002100002022-09-21 10:36AM EDT210.0082.2096.1097.650.00-10136.49%
QCOM230616P002200002022-08-19 1:37PM EDT220.0074.2594.6595.450.00-2059.96%
QCOM230616P002300002022-08-25 3:44PM EDT230.0085.05108.05110.450.00-20104.81%