Canada markets open in 4 hours 21 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.17-4.46 (-3.26%)
At close: 04:00PM EST
133.65 +1.48 (+1.12%)
Pre-Market: 05:09AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119C000550002023-01-31 3:08PM EST55.0078.630.000.000.00-1000.00%
QCOM240119C000600002022-12-16 12:26PM EST60.0057.0060.6563.000.00-260.00%
QCOM240119C000650002023-02-03 1:51PM EST65.0071.800.000.000.00-400.00%
QCOM240119C000700002023-01-31 2:22PM EST70.0065.060.000.000.00-500.00%
QCOM240119C000750002023-01-31 2:22PM EST75.0060.690.000.000.00-500.00%
QCOM240119C000800002023-02-07 1:09PM EST80.0059.100.000.000.00-200.00%
QCOM240119C000850002023-01-17 9:42AM EST85.0041.090.000.000.00-100.00%
QCOM240119C000900002023-02-08 11:17AM EST90.0048.600.000.000.00-200.00%
QCOM240119C000950002023-02-02 3:18PM EST95.0046.400.000.000.00-1800.00%
QCOM240119C001000002023-02-08 1:27PM EST100.0040.600.000.000.00-500.00%
QCOM240119C001050002023-02-02 12:26PM EST105.0040.700.000.000.00-100.00%
QCOM240119C001100002023-02-07 12:39PM EST110.0034.020.000.000.00-200.00%
QCOM240119C001150002023-02-08 9:47AM EST115.0032.050.000.000.00-500.00%
QCOM240119C001200002023-02-08 3:02PM EST120.0026.500.000.000.00-600.00%
QCOM240119C001250002023-02-07 3:13PM EST125.0025.950.000.000.00-100.00%
QCOM240119C001300002023-02-08 2:28PM EST130.0021.100.000.000.00-800.00%
QCOM240119C001350002023-02-08 2:42PM EST135.0018.500.000.000.00-2200.78%
QCOM240119C001400002023-02-08 1:09PM EST140.0016.720.000.000.00-9301.56%
QCOM240119C001450002023-02-08 2:12PM EST145.0014.220.000.000.00-3001.56%
QCOM240119C001500002023-02-08 3:47PM EST150.0011.800.000.000.00-4603.13%
QCOM240119C001550002023-02-08 3:46PM EST155.0010.200.000.000.00-3503.13%
QCOM240119C001600002023-02-08 3:13PM EST160.008.750.000.000.00-303.13%
QCOM240119C001650002023-02-08 2:27PM EST165.007.750.000.000.00-1006.25%
QCOM240119C001700002023-02-08 12:11PM EST170.006.950.000.000.00-206.25%
QCOM240119C001750002023-02-08 12:16PM EST175.005.850.000.000.00-706.25%
QCOM240119C001800002023-02-08 11:13AM EST180.004.900.000.000.00-206.25%
QCOM240119C001850002023-02-08 12:12PM EST185.004.250.000.000.00-106.25%
QCOM240119C001900002023-02-08 12:22PM EST190.003.550.000.000.00-106.25%
QCOM240119C001950002023-02-06 2:43PM EST195.002.810.000.000.00-306.25%
QCOM240119C002000002023-02-08 12:17PM EST200.002.540.000.000.00-106.25%
QCOM240119C002100002023-02-03 2:00PM EST210.001.860.000.000.00-15012.50%
QCOM240119C002200002023-02-08 3:01PM EST220.001.210.000.000.00-2012.50%
QCOM240119C002300002023-02-03 3:47PM EST230.000.890.000.000.00-18012.50%
QCOM240119C002400002023-02-06 9:47AM EST240.000.600.000.000.00-20012.50%
QCOM240119C002500002023-02-03 10:17AM EST250.000.580.000.000.00-29012.50%
QCOM240119C002600002023-02-06 1:36PM EST260.000.460.000.000.00-10012.50%
QCOM240119C002700002023-02-07 3:48PM EST270.000.360.000.000.00-2012.50%
QCOM240119C002800002023-02-03 1:41PM EST280.000.250.000.000.00-2012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240119P000550002023-02-07 10:56AM EST55.000.630.000.000.00-2025.00%
QCOM240119P000600002023-02-08 10:27AM EST60.000.780.000.000.00-3012.50%
QCOM240119P000650002023-02-03 1:47PM EST65.001.050.000.000.00-26012.50%
QCOM240119P000700002023-02-08 2:58PM EST70.001.550.000.000.00-2012.50%
QCOM240119P000750002023-02-08 3:22PM EST75.002.020.000.000.00-3012.50%
QCOM240119P000800002023-02-08 2:58PM EST80.002.490.000.000.00-1012.50%
QCOM240119P000850002023-02-07 10:20AM EST85.003.000.000.000.00-4012.50%
QCOM240119P000900002023-02-08 3:51PM EST90.003.850.000.000.00-1406.25%
QCOM240119P000950002023-02-08 3:51PM EST95.004.700.000.000.00-206.25%
QCOM240119P001000002023-02-08 3:50PM EST100.005.750.000.000.00-2106.25%
QCOM240119P001050002023-02-08 2:05PM EST105.006.800.000.000.00-106.25%
QCOM240119P001100002023-02-08 1:41PM EST110.008.050.000.000.00-303.13%
QCOM240119P001150002023-02-08 11:22AM EST115.009.350.000.000.00-103.13%
QCOM240119P001200002023-02-08 9:30AM EST120.0010.500.000.000.00-1803.13%
QCOM240119P001250002023-02-08 10:18AM EST125.0012.150.000.000.00-101.56%
QCOM240119P001300002023-02-08 1:47PM EST130.0015.300.000.000.00-3300.39%
QCOM240119P001350002023-02-08 10:31AM EST135.0016.950.000.000.00-1500.00%
QCOM240119P001400002023-02-08 10:52AM EST140.0019.550.000.000.00-100.00%
QCOM240119P001450002023-02-08 3:01PM EST145.0023.200.000.000.00-3400.00%
QCOM240119P001500002023-02-08 1:17PM EST150.0025.850.000.000.00-600.00%
QCOM240119P001550002023-02-03 11:39AM EST155.0027.050.000.000.00-100.00%
QCOM240119P001600002023-02-08 2:42PM EST160.0032.850.000.000.00-200.00%
QCOM240119P001650002023-02-08 2:42PM EST165.0036.550.000.000.00-500.00%
QCOM240119P001700002023-02-07 3:09PM EST170.0038.200.000.000.00-600.00%
QCOM240119P001750002023-02-02 11:28AM EST175.0040.180.000.000.00-1000.00%
QCOM240119P001800002023-02-02 11:50AM EST180.0044.300.000.000.00-100.00%
QCOM240119P001850002022-12-16 11:50AM EST185.0071.4763.9566.200.00-5053.04%
QCOM240119P001900002023-02-06 12:21PM EST190.0057.110.000.000.00-200.00%
QCOM240119P001950002022-11-03 10:43AM EST195.0091.3568.9070.200.00-15845.71%
QCOM240119P002000002023-02-02 9:42AM EST200.0062.200.000.000.00-1500.00%
QCOM240119P002100002022-11-30 3:24PM EST210.0085.5598.40101.200.00-180081.66%
QCOM240119P002200002022-09-02 10:16AM EST220.0088.69104.70109.500.00-1079.37%
QCOM240119P002300002022-09-02 10:16AM EST230.0098.47114.80119.500.00-1082.37%
QCOM240119P002400002022-05-17 1:08PM EST240.00103.46117.65121.300.00-1568.63%
QCOM240119P002500002023-02-01 10:24AM EST250.00115.700.000.000.00-100.00%
QCOM240119P002600002023-01-31 11:37AM EST260.00126.660.000.000.00-100.00%
QCOM240119P002700002022-02-01 10:04AM EST270.00107.00109.00113.300.00--10.00%
QCOM240119P002800002022-07-26 11:58AM EST280.00130.00134.65136.200.00-110.00%