Canada markets close in 2 hours 42 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.43-5.38 (-3.64%)
As of 01:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119C000650002022-08-09 12:07PM EDT65.0079.1578.1579.45-7.72-8.89%215747.08%
QCOM240119C000700002022-08-04 3:09PM EDT70.0082.5074.1075.300.00-53847.53%
QCOM240119C000750002022-08-04 11:11AM EDT75.0076.5069.8570.800.00-2511245.81%
QCOM240119C000800002022-08-03 3:36PM EDT80.0073.2865.9066.900.00-114846.09%
QCOM240119C000850002022-08-05 1:59PM EDT85.0069.5562.1062.850.00-74545.33%
QCOM240119C000900002022-07-25 9:59AM EDT90.0069.1058.1559.050.00-715044.95%
QCOM240119C000950002022-08-05 1:11PM EDT95.0062.0054.4055.400.00-107044.59%
QCOM240119C001000002022-08-09 12:01PM EDT100.0051.4550.8551.65-4.61-8.22%169643.68%
QCOM240119C001050002022-08-08 1:41PM EDT105.0052.5547.3048.350.00-710043.49%
QCOM240119C001100002022-08-09 11:40AM EDT110.0045.0044.0044.95-5.75-11.33%256042.79%
QCOM240119C001150002022-08-09 9:42AM EDT115.0044.3940.8041.60-1.61-3.50%542541.96%
QCOM240119C001200002022-08-08 3:15PM EDT120.0042.1537.8538.550.00-171,01141.45%
QCOM240119C001250002022-08-09 10:39AM EDT125.0036.4135.0035.65-3.24-8.17%269640.96%
QCOM240119C001300002022-08-09 11:42AM EDT130.0033.0032.2532.85-3.25-8.97%11,13140.41%
QCOM240119C001350002022-08-09 12:29PM EDT135.0029.5929.6030.25-6.41-17.81%71,13139.96%
QCOM240119C001400002022-08-09 11:57AM EDT140.0027.7027.1027.85-2.95-9.62%51,49839.61%
QCOM240119C001450002022-08-08 3:15PM EDT145.0028.2524.9525.450.00-61,36539.05%
QCOM240119C001500002022-08-09 12:06PM EDT150.0023.3022.8023.40-2.84-10.86%1672,95238.82%
QCOM240119C001550002022-08-09 12:35PM EDT155.0020.9220.8521.55-4.33-17.15%41,11138.69%
QCOM240119C001600002022-08-09 12:35PM EDT160.0019.0719.1019.65-3.18-14.29%22,15338.30%
QCOM240119C001650002022-08-08 2:13PM EDT165.0020.2017.5017.950.00-3395238.03%
QCOM240119C001700002022-08-08 1:16PM EDT170.0018.7515.9516.300.00-1192837.66%
QCOM240119C001750002022-08-04 2:07PM EDT175.0018.1514.4014.900.00-71,18937.50%
QCOM240119C001800002022-08-09 11:53AM EDT180.0013.4513.1013.55-2.52-15.78%21,26337.25%
QCOM240119C001850002022-08-09 12:15PM EDT185.0012.0011.9012.30-2.61-17.86%1660537.01%
QCOM240119C001900002022-08-09 11:57AM EDT190.0011.0510.9011.15-3.05-21.63%21,32736.77%
QCOM240119C001950002022-08-08 10:10AM EDT195.0012.359.7510.150.00-135336.64%
QCOM240119C002000002022-08-09 11:37AM EDT200.009.308.859.25-1.20-11.43%22,26336.54%
QCOM240119C002100002022-08-08 10:39AM EDT210.009.207.307.550.00-5072836.13%
QCOM240119C002200002022-08-09 11:31AM EDT220.006.456.106.25-1.30-16.77%381,12635.97%
QCOM240119C002300002022-08-09 10:45AM EDT230.005.385.055.25-0.77-12.52%147836.01%
QCOM240119C002400002022-08-05 12:51PM EDT240.005.504.154.350.00-141,85535.90%
QCOM240119C002500002022-08-09 11:02AM EDT250.003.653.403.65-1.10-23.16%4175235.92%
QCOM240119C002600002022-08-09 12:10PM EDT260.002.852.743.05-0.90-24.00%119235.90%
QCOM240119C002700002022-08-09 12:10PM EDT270.002.502.302.55+0.05+2.04%128835.87%
QCOM240119C002800002022-08-05 11:05AM EDT280.002.501.922.210.00-41,38236.13%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119P000650002022-07-29 10:19AM EDT65.002.252.062.280.00-511,25048.61%
QCOM240119P000700002022-08-09 11:05AM EDT70.002.702.592.82+0.16+6.30%146647.34%
QCOM240119P000750002022-08-09 11:35AM EDT75.003.303.203.45+0.30+10.00%11,03646.18%
QCOM240119P000800002022-08-08 11:43AM EDT80.003.703.904.200.00-115245.18%
QCOM240119P000850002022-08-08 11:07AM EDT85.004.304.805.000.00-2049644.06%
QCOM240119P000900002022-08-08 2:39PM EDT90.005.455.705.950.00-871,53243.13%
QCOM240119P000950002022-08-05 3:12PM EDT95.006.006.707.050.00-11,01042.32%
QCOM240119P001000002022-08-09 12:34PM EDT100.008.107.958.15+0.60+8.00%41,65241.26%
QCOM240119P001050002022-08-05 1:22PM EDT105.008.109.259.500.00-42,26140.52%
QCOM240119P001100002022-08-08 2:48PM EDT110.0010.0010.5510.850.00-1413,18639.54%
QCOM240119P001150002022-08-05 12:54PM EDT115.0010.8712.1512.450.00-24,01938.81%
QCOM240119P001200002022-08-05 3:13PM EDT120.0012.3013.9514.250.00-202,75438.21%
QCOM240119P001250002022-08-08 9:55AM EDT125.0013.9015.7516.100.00-32,14037.45%
QCOM240119P001300002022-08-05 2:33PM EDT130.0015.9817.8018.200.00-142,45236.88%
QCOM240119P001350002022-08-08 11:07AM EDT135.0018.0520.0020.350.00-14,89836.15%
QCOM240119P001400002022-08-09 10:15AM EDT140.0022.3222.4022.75+2.12+10.50%12,34735.59%
QCOM240119P001450002022-08-03 3:33PM EDT145.0025.2524.8525.30+2.75+12.22%71,27935.04%
QCOM240119P001500002022-08-05 11:10AM EDT150.0024.7027.6528.050.00-41,04434.56%
QCOM240119P001550002022-08-04 2:13PM EDT155.0027.9530.4531.000.00-7984134.16%
QCOM240119P001600002022-08-05 1:58PM EDT160.0029.9533.5034.050.00-3502,58533.69%
QCOM240119P001650002022-08-09 10:15AM EDT165.0036.3036.6537.25+2.75+8.20%251,60033.24%
QCOM240119P001700002022-08-08 11:40AM EDT170.0037.5039.9040.500.00-425432.66%
QCOM240119P001750002022-07-28 12:54PM EDT175.0041.5543.3543.900.00-269332.10%
QCOM240119P001800002022-07-29 11:27AM EDT180.0048.2747.0047.450.00-1016431.57%
QCOM240119P001850002022-07-27 3:50PM EDT185.0045.8850.7051.250.00-110231.23%
QCOM240119P001900002022-08-08 10:46AM EDT190.0050.5754.6555.250.00-119631.06%
QCOM240119P001950002022-07-11 12:35PM EDT195.0066.2558.4559.050.00-33230.33%
QCOM240119P002000002022-08-04 12:07PM EDT200.0058.1062.6563.250.00-8143930.15%
QCOM240119P002100002022-06-17 11:17AM EDT210.0090.5671.4574.300.00-53934.65%
QCOM240119P002200002022-06-17 11:17AM EDT220.00100.1180.5582.200.00-57232.65%
QCOM240119P002300002022-06-30 1:21PM EDT230.00102.5586.4087.850.00-21019.41%
QCOM240119P002400002022-05-17 2:08PM EDT240.00103.46117.65121.300.00-1566.49%
QCOM240119P002500002022-06-17 11:48AM EDT250.00129.50107.80110.050.00-1032.68%
QCOM240119P002600002022-07-14 1:14PM EDT260.00121.90117.45118.750.00-1529.33%
QCOM240119P002700002022-02-01 11:04AM EDT270.00107.00109.00113.300.00--10.00%
QCOM240119P002800002022-07-26 12:58PM EDT280.00130.00137.40138.900.00-1132.74%