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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230616C000650002022-08-10 12:38PM EDT65.0081.5781.3083.45-4.61-5.35%11358.47%
QCOM230616C000700002022-07-28 12:57PM EDT70.0078.0576.5579.300.00-21160.21%
QCOM230616C000750002022-08-02 11:58AM EDT75.0074.8272.7074.400.00-1450.24%
QCOM230616C000800002022-08-01 11:33AM EDT80.0070.3968.4069.650.00-23653.02%
QCOM230616C000850002022-07-29 10:26AM EDT85.0061.7064.4065.300.00-21751.97%
QCOM230616C000900002022-08-10 12:51PM EDT90.0059.1259.4061.00+2.42+4.27%337850.73%
QCOM230616C000950002022-08-10 12:51PM EDT95.0054.9555.8056.85-2.06-3.61%333349.72%
QCOM230616C001000002022-08-09 10:07AM EDT100.0048.9751.9052.750.00-17348.52%
QCOM230616C001050002022-08-10 3:50PM EDT105.0047.9047.9548.65-1.16-2.36%37725447.02%
QCOM230616C001100002022-07-07 11:24AM EDT110.0033.8047.2048.000.00-101853.49%
QCOM230616C001150002022-07-28 3:37PM EDT115.0040.8039.7541.050.00-35344.86%
QCOM230616C001200002022-08-04 12:35PM EDT120.0039.1536.9537.500.00-28543.92%
QCOM230616C001250002022-08-10 10:04AM EDT125.0032.3833.2534.10+2.18+7.22%411243.01%
QCOM230616C001300002022-08-04 3:53PM EDT130.0034.0730.3030.900.00-179542.21%
QCOM230616C001350002022-08-05 11:50AM EDT135.0028.6427.3027.850.00-111,34641.39%
QCOM230616C001400002022-08-08 12:50PM EDT140.0025.7724.5525.100.00-238740.85%
QCOM230616C001450002022-08-10 12:42PM EDT145.0021.5022.0522.50+1.10+5.39%466440.26%
QCOM230616C001500002022-08-10 12:38PM EDT150.0019.0019.6520.05-0.50-2.56%169339.63%
QCOM230616C001550002022-08-09 2:00PM EDT155.0015.6517.3017.850.00-231,37039.15%
QCOM230616C001600002022-08-10 12:34PM EDT160.0014.9515.3515.80+0.81+5.73%266938.65%
QCOM230616C001650002022-08-09 12:11PM EDT165.0011.9513.5013.950.00-1421238.21%
QCOM230616C001700002022-08-10 2:23PM EDT170.0011.6511.8512.30-0.75-6.05%1230237.85%
QCOM230616C001750002022-08-10 2:22PM EDT175.0010.2010.3510.80-1.80-15.00%3279437.49%
QCOM230616C001800002022-08-05 1:18PM EDT180.0010.899.109.450.00-243437.15%
QCOM230616C001850002022-08-08 2:12PM EDT185.008.478.058.300.00-821936.95%
QCOM230616C001900002022-08-10 12:38PM EDT190.006.737.007.25+0.68+11.24%31,44136.71%
QCOM230616C001950002022-08-09 2:48PM EDT195.005.366.056.300.00-221136.45%
QCOM230616C002000002022-08-09 2:17PM EDT200.004.555.305.500.00-658736.30%
QCOM230616C002100002022-08-10 12:34PM EDT210.003.853.954.15+0.50+14.93%139135.96%
QCOM230616C002200002022-08-10 2:40PM EDT220.002.952.923.20-0.30-9.23%234035.96%
QCOM230616C002300002022-08-09 3:50PM EDT230.002.022.232.460.00-1477535.94%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230616P000650002022-08-04 3:45PM EDT65.001.120.801.420.00-13555.13%
QCOM230616P000700002022-08-03 10:01AM EDT70.001.431.111.950.00-135054.44%
QCOM230616P000750002022-08-09 2:41PM EDT75.001.981.592.000.00-114552.03%
QCOM230616P000800002022-07-28 1:46PM EDT80.002.351.892.500.00-251750.34%
QCOM230616P000850002022-07-29 12:07PM EDT85.003.102.532.870.00-1114849.83%
QCOM230616P000900002022-08-09 12:29PM EDT90.003.753.103.350.00-242347.89%
QCOM230616P000950002022-08-10 12:35PM EDT95.004.003.754.00-0.10-2.44%175546.45%
QCOM230616P001000002022-08-10 12:34PM EDT100.004.804.454.75-0.50-9.43%11,56645.09%
QCOM230616P001050002022-08-10 12:37PM EDT105.005.755.405.70-0.43-6.96%129144.09%
QCOM230616P001100002022-08-10 12:34PM EDT110.006.806.356.70-0.05-0.73%133242.87%
QCOM230616P001150002022-08-10 12:34PM EDT115.008.007.607.85-0.80-9.09%135041.76%
QCOM230616P001200002022-08-10 1:30PM EDT120.009.418.959.30-0.09-0.95%52,86941.06%
QCOM230616P001250002022-08-09 10:34AM EDT125.0011.7510.4510.700.00-51,52739.88%
QCOM230616P001300002022-08-09 3:54PM EDT130.0013.7012.1512.450.00-1164039.15%
QCOM230616P001350002022-08-10 3:47PM EDT135.0014.2014.0514.35-1.45-9.27%597838.37%
QCOM230616P001400002022-08-10 3:47PM EDT140.0016.3716.1516.55-2.03-11.03%31,59937.83%
QCOM230616P001450002022-08-09 3:37PM EDT145.0020.7518.4018.750.00-15159036.95%
QCOM230616P001500002022-08-10 2:30PM EDT150.0021.6520.9021.30-0.46-2.08%2128036.37%
QCOM230616P001550002022-08-05 12:02PM EDT155.0023.6023.6024.200.00-152236.11%
QCOM230616P001600002022-08-08 10:28AM EDT160.0026.4026.5027.200.00-159835.68%
QCOM230616P001650002022-07-25 1:48PM EDT165.0029.2029.5530.350.00-113235.21%
QCOM230616P001700002022-08-05 2:08PM EDT170.0031.9532.8533.550.00-213634.50%
QCOM230616P001750002022-07-14 1:29PM EDT175.0044.1536.3537.250.00-832134.44%
QCOM230616P001800002022-08-08 10:29AM EDT180.0039.6539.9540.750.00-29033.67%
QCOM230616P001850002022-07-21 12:08PM EDT185.0041.3043.6544.400.00-93332.86%
QCOM230616P001900002022-08-05 2:08PM EDT190.0046.2547.6048.600.00-111632.98%
QCOM230616P001950002022-07-20 10:57AM EDT195.0051.0051.8052.450.00-71331.96%
QCOM230616P002000002022-06-29 10:33AM EDT200.0072.9059.3559.950.00-4739.75%
QCOM230616P002100002022-07-14 1:22PM EDT210.0073.6064.6065.450.00-12130.75%
QCOM230616P002200002022-07-14 1:26PM EDT220.0082.8573.9574.900.00--131.35%
QCOM230616P002300002022-06-16 3:03PM EDT230.00110.0086.8088.100.00-2144.28%