QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119C000550002023-05-30 2:35PM EDT55.0060.4261.3062.000.00-12160.91%
QCOM240119C000600002023-05-26 12:17PM EDT60.0048.8756.5057.200.00-12257.01%
QCOM240119C000650002023-05-31 11:27AM EDT65.0049.0051.8552.500.00-118554.20%
QCOM240119C000700002023-05-30 3:18PM EDT70.0047.5047.2547.800.00-75551.22%
QCOM240119C000750002023-05-26 12:01PM EDT75.0035.3742.7543.300.00-15450.67%
QCOM240119C000800002023-06-02 2:55PM EDT80.0038.4938.3538.95+0.83+2.20%236048.47%
QCOM240119C000850002023-05-26 12:21PM EDT85.0027.5934.1534.650.00-25246.05%
QCOM240119C000900002023-06-02 3:51PM EDT90.0030.3730.0030.65-0.62-2.00%923044.41%
QCOM240119C000950002023-06-02 12:01PM EDT95.0026.8026.1526.80+2.20+8.94%1016742.71%
QCOM240119C001000002023-06-02 3:52PM EDT100.0022.9322.6023.10-0.37-1.59%5187940.91%
QCOM240119C001050002023-06-02 3:26PM EDT105.0019.4919.2519.80-0.84-4.13%31,21339.73%
QCOM240119C001100002023-06-02 11:39AM EDT110.0016.5516.1516.85-0.65-3.78%2102,29238.86%
QCOM240119C001150002023-06-02 3:46PM EDT115.0013.7013.5513.90-0.79-5.45%292,87437.26%
QCOM240119C001200002023-06-02 3:51PM EDT120.0011.4111.2511.55-0.50-4.20%353,24136.57%
QCOM240119C001250002023-06-02 3:14PM EDT125.009.229.209.35-0.28-2.95%185,73035.55%
QCOM240119C001300002023-06-02 3:54PM EDT130.007.507.357.65-0.35-4.46%163,14435.18%
QCOM240119C001350002023-06-02 2:54PM EDT135.005.955.856.10-0.35-5.56%73,35534.52%
QCOM240119C001400002023-06-02 3:48PM EDT140.004.754.654.95-0.40-7.77%133,56334.38%
QCOM240119C001450002023-06-02 2:26PM EDT145.003.803.653.95-0.13-3.31%84,68034.10%
QCOM240119C001500002023-06-02 3:38PM EDT150.002.962.883.05-0.29-8.92%676,26533.54%
QCOM240119C001550002023-06-02 10:15AM EDT155.002.372.252.37-0.26-9.89%21,95133.22%
QCOM240119C001600002023-06-02 2:52PM EDT160.001.851.761.89-0.21-10.19%662,33533.23%
QCOM240119C001650002023-06-02 3:48PM EDT165.001.461.381.50-0.04-2.67%42,33333.23%
QCOM240119C001700002023-06-02 10:56AM EDT170.001.301.091.200.00-32,20833.31%
QCOM240119C001750002023-06-01 12:51PM EDT175.000.970.820.94-0.03-3.00%52,70533.25%
QCOM240119C001800002023-06-02 3:15PM EDT180.000.780.660.78-0.04-4.88%82,64233.59%
QCOM240119C001850002023-06-02 11:44AM EDT185.000.650.530.64+0.05+8.33%21,30233.85%
QCOM240119C001900002023-06-01 9:52AM EDT190.000.510.400.520.00-21,30634.01%
QCOM240119C001950002023-05-31 11:04AM EDT195.000.430.340.430.00-1252734.28%
QCOM240119C002000002023-06-02 3:35PM EDT200.000.340.270.36-0.05-12.82%93,49834.57%
QCOM240119C002100002023-05-31 12:02PM EDT210.000.260.170.250.00-11,04135.06%
QCOM240119C002200002023-06-02 2:48PM EDT220.000.170.100.20-0.02-10.53%61,79736.13%
QCOM240119C002300002023-05-31 2:49PM EDT230.000.130.120.130.00-4027636.13%
QCOM240119C002400002023-06-01 11:30AM EDT240.000.110.040.130.00-601,63937.99%
QCOM240119C002500002023-05-26 3:16PM EDT250.000.010.020.080.00-411,12937.70%
QCOM240119C002600002023-05-30 12:59PM EDT260.000.050.000.100.00-421540.23%
QCOM240119C002700002023-05-30 1:01PM EDT270.000.040.000.050.00-851438.87%
QCOM240119C002800002023-06-02 12:38PM EDT280.000.040.030.060.00-32,49941.02%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119P000550002023-06-02 3:12PM EDT55.000.300.270.33-0.03-9.09%321,67948.93%
QCOM240119P000600002023-06-02 9:51AM EDT60.000.480.410.47-0.02-4.00%154046.61%
QCOM240119P000650002023-06-02 3:04PM EDT65.000.640.610.67-0.21-24.71%41,72544.63%
QCOM240119P000700002023-06-02 3:38PM EDT70.000.920.870.93-0.07-7.07%42,03842.68%
QCOM240119P000750002023-06-02 3:12PM EDT75.001.271.221.29-0.33-20.63%14,78940.98%
QCOM240119P000800002023-06-02 10:19AM EDT80.001.831.671.77-0.04-2.14%22,75139.44%
QCOM240119P000850002023-06-02 12:18PM EDT85.002.372.282.40-0.13-5.20%12,52038.03%
QCOM240119P000900002023-06-02 3:48PM EDT90.003.153.053.20-0.20-5.97%153,52036.67%
QCOM240119P000950002023-06-02 2:42PM EDT95.004.154.104.30-0.10-2.35%44,04535.75%
QCOM240119P001000002023-06-02 1:27PM EDT100.005.445.305.50-0.16-2.86%797,96434.33%
QCOM240119P001050002023-06-02 3:42PM EDT105.007.006.857.05-0.10-1.41%64,59433.25%
QCOM240119P001100002023-06-02 3:47PM EDT110.008.758.708.90-0.20-2.23%57,78732.20%
QCOM240119P001150002023-06-02 2:55PM EDT115.0011.0510.8011.10-0.12-1.07%70911,28931.26%
QCOM240119P001200002023-06-02 3:39PM EDT120.0013.5013.3013.60-0.35-2.53%306,03630.24%
QCOM240119P001250002023-06-01 12:48PM EDT125.0016.8016.2016.750.00-184,50630.10%
QCOM240119P001300002023-06-02 11:44AM EDT130.0019.1019.2519.90-0.29-1.50%73,47129.06%
QCOM240119P001350002023-05-30 2:32PM EDT135.0024.3022.8023.450.00-693,48528.28%
QCOM240119P001400002023-06-02 9:30AM EDT140.0025.0026.6527.25-7.50-23.08%102,24627.36%
QCOM240119P001450002023-05-24 9:51AM EDT145.0043.5030.6531.350.00-51,51126.56%
QCOM240119P001500002023-06-02 12:26PM EDT150.0035.1034.9035.60-0.40-1.13%31,96425.35%
QCOM240119P001550002023-05-02 9:56AM EDT155.0039.5041.2541.800.00-293833.47%
QCOM240119P001600002023-06-01 1:24PM EDT160.0044.8044.2544.850.00-12,01024.07%
QCOM240119P001650002023-06-01 3:18PM EDT165.0048.5549.1049.900.00-388426.33%
QCOM240119P001700002023-05-31 2:43PM EDT170.0056.0553.9554.650.00-680225.05%
QCOM240119P001750002023-05-31 2:38PM EDT175.0061.0359.0059.700.00-240227.27%
QCOM240119P001800002023-04-03 1:08PM EDT180.0056.0064.1064.700.00-1528.76%
QCOM240119P001850002022-12-16 12:50PM EDT185.0071.4763.9566.200.00-500.00%
QCOM240119P001900002023-02-21 11:33AM EDT190.0064.9063.9564.650.00-500.00%
QCOM240119P001950002022-11-03 11:43AM EDT195.0091.3568.9070.200.00-1580.00%
QCOM240119P002000002023-06-01 10:35AM EDT200.0087.1584.0084.700.00-11234.16%
QCOM240119P002100002022-11-30 4:24PM EDT210.0085.5598.40101.200.00-180067.30%
QCOM240119P002200002022-09-02 11:16AM EDT220.0088.69104.70109.500.00-1058.28%
QCOM240119P002300002022-09-02 11:16AM EDT230.0098.47114.80119.500.00-1061.27%
QCOM240119P002400002022-05-17 2:08PM EDT240.00103.46117.65121.300.00-150.00%
QCOM240119P002500002023-02-01 11:24AM EDT250.00115.70124.45128.400.00-100.00%
QCOM240119P002600002023-04-18 2:27PM EDT260.00142.00152.70154.000.00-2094.71%
QCOM240119P002700002023-02-06 11:25AM EDT270.00135.20147.40150.550.00--00.00%
QCOM240119P002800002022-07-26 12:58PM EDT280.00130.00134.65136.200.00-110.00%