Canada markets open in 4 hours 19 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
133.20 +0.27 (+0.20%)
Pre-Market: 05:10AM EST
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230915C000550002023-01-03 3:16PM EST55.0054.5079.3082.550.00--291.31%
QCOM230915C000650002022-12-22 3:34PM EST65.0048.0558.6059.750.00--420.00%
QCOM230915C000700002023-02-03 9:30AM EST70.0061.000.000.000.00-1000.00%
QCOM230915C000750002022-12-21 2:35PM EST75.0043.4049.4550.700.00--180.00%
QCOM230915C000800002022-12-28 11:59AM EST80.0033.1155.1056.150.00-63056.18%
QCOM230915C000850002022-12-23 10:03AM EST85.0030.4041.1042.000.00-6140.00%
QCOM230915C000900002023-01-27 11:16AM EST90.0046.000.000.000.00-200.00%
QCOM230915C000950002023-01-18 1:16PM EST95.0033.200.000.000.00-300.00%
QCOM230915C001000002023-02-01 9:52AM EST100.0039.650.000.000.00-500.00%
QCOM230915C001050002023-02-03 10:49AM EST105.0037.700.000.000.00-300.00%
QCOM230915C001100002023-01-26 1:08PM EST110.0029.500.000.000.00-1300.00%
QCOM230915C001150002023-02-02 3:55PM EST115.0028.200.000.000.00-200.00%
QCOM230915C001200002023-02-06 11:18AM EST120.0024.000.000.000.00-100.00%
QCOM230915C001250002023-02-03 12:46PM EST125.0022.930.000.000.00-10500.00%
QCOM230915C001300002023-02-06 3:10PM EST130.0016.840.000.000.00-2100.00%
QCOM230915C001350002023-02-06 1:58PM EST135.0014.550.000.000.00-2100.39%
QCOM230915C001400002023-02-06 11:12AM EST140.0012.550.000.000.00-5801.56%
QCOM230915C001450002023-02-06 10:47AM EST145.0010.300.000.000.00-103.13%
QCOM230915C001500002023-02-06 9:30AM EST150.007.850.000.000.00-103.13%
QCOM230915C001550002023-02-06 9:37AM EST155.006.700.000.000.00-203.13%
QCOM230915C001600002023-02-06 3:36PM EST160.005.500.000.000.00-2306.25%
QCOM230915C001650002023-02-06 3:46PM EST165.004.450.000.000.00-906.25%
QCOM230915C001700002023-02-06 3:01PM EST170.003.550.000.000.00-306.25%
QCOM230915C001750002023-02-06 3:23PM EST175.002.820.000.000.00-3306.25%
QCOM230915C001800002023-02-06 9:40AM EST180.002.330.000.000.00-1206.25%
QCOM230915C001850002023-02-06 9:40AM EST185.001.860.000.000.00-1806.25%
QCOM230915C001900002023-02-06 3:40PM EST190.001.460.000.000.00-21012.50%
QCOM230915C001950002023-02-06 11:55AM EST195.001.210.000.000.00-113012.50%
QCOM230915C002000002023-02-06 9:37AM EST200.000.920.000.000.00-2012.50%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230915P000550002023-02-02 2:47PM EST55.000.250.000.000.00-5025.00%
QCOM230915P000600002023-02-03 10:52AM EST60.000.310.000.000.00-34025.00%
QCOM230915P000650002023-02-02 3:40PM EST65.000.520.000.000.00-5025.00%
QCOM230915P000700002023-02-06 3:56PM EST70.000.700.000.000.00-2012.50%
QCOM230915P000750002023-02-01 3:33PM EST75.000.820.000.000.00-10012.50%
QCOM230915P000800002023-02-06 11:15AM EST80.001.230.000.000.00-1012.50%
QCOM230915P000850002023-02-01 3:09PM EST85.001.470.000.000.00-6012.50%
QCOM230915P000900002023-02-06 3:30PM EST90.002.240.000.000.00-6012.50%
QCOM230915P000950002023-02-06 1:38PM EST95.002.700.000.000.00-4012.50%
QCOM230915P001000002023-02-06 12:02PM EST100.003.460.000.000.00-406.25%
QCOM230915P001050002023-02-06 1:36PM EST105.004.350.000.000.00-1406.25%
QCOM230915P001100002023-02-03 3:54PM EST110.004.950.000.000.00-4906.25%
QCOM230915P001150002023-02-06 9:43AM EST115.006.800.000.000.00-3403.13%
QCOM230915P001200002023-02-06 10:53AM EST120.008.000.000.000.00-20603.13%
QCOM230915P001250002023-02-06 10:53AM EST125.009.700.000.000.00-3901.56%
QCOM230915P001300002023-02-06 11:20AM EST130.0011.600.000.000.00-300.78%
QCOM230915P001350002023-02-06 10:27AM EST135.0014.350.000.000.00-2300.00%
QCOM230915P001400002023-02-06 9:39AM EST140.0016.800.000.000.00-1600.00%
QCOM230915P001450002023-02-02 3:34PM EST145.0019.130.000.000.00-1000.00%
QCOM230915P001500002023-02-02 12:18PM EST150.0020.600.000.000.00-100.00%
QCOM230915P001550002023-02-03 11:22AM EST155.0024.150.000.000.00-200.00%
QCOM230915P001600002023-01-06 11:02AM EST160.0048.5028.5529.300.00-6623.79%
QCOM230915P001650002023-01-12 3:16PM EST165.0044.710.000.000.00--00.00%
QCOM230915P001700002022-12-28 10:21AM EST170.0060.2538.1538.950.00--027.06%
QCOM230915P001750002022-11-15 3:22PM EST175.0050.8053.6054.350.00-1159.64%