Canada markets close in 4 hours 18 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.15-2.29 (-1.42%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM241018C000900002024-04-12 10:21AM EDT90.0083.3269.9070.900.00-1153.02%
QCOM241018C001000002024-02-20 10:42AM EDT100.0054.5571.5574.800.00--1102.78%
QCOM241018C001050002024-02-27 3:59PM EDT105.0055.7964.4568.300.00--189.39%
QCOM241018C001200002024-04-18 2:37PM EDT120.0045.0042.7543.550.00-71644.59%
QCOM241018C001250002024-04-18 12:17PM EDT125.0042.1038.7039.350.00-32443.02%
QCOM241018C001300002024-04-16 3:26PM EDT130.0043.9834.7035.200.00-52341.26%
QCOM241018C001350002024-04-18 10:09AM EDT135.0033.2530.9531.250.00-11339.75%
QCOM241018C001400002024-04-18 3:35PM EDT140.0029.3027.3527.950.00-208139.58%
QCOM241018C001450002024-04-19 10:29AM EDT145.0025.2524.0524.65-0.80-3.07%324738.84%
QCOM241018C001500002024-04-18 11:08AM EDT150.0024.0521.0021.350.00-2723637.60%
QCOM241018C001550002024-04-18 12:36PM EDT155.0020.5018.2018.400.00-318636.70%
QCOM241018C001600002024-04-19 11:07AM EDT160.0016.4015.4015.80-1.45-8.12%112936.08%
QCOM241018C001650002024-04-19 11:19AM EDT165.0013.6013.2513.50-1.65-10.82%137235.60%
QCOM241018C001700002024-04-18 2:28PM EDT170.0012.7511.3011.450.00-615035.17%
QCOM241018C001750002024-04-18 1:22PM EDT175.009.759.559.70-1.00-9.30%138334.91%
QCOM241018C001800002024-04-16 1:54PM EDT180.0012.538.058.200.00-329734.74%
QCOM241018C001850002024-04-18 3:10PM EDT185.007.556.606.750.00-1647834.22%
QCOM241018C001900002024-04-19 9:32AM EDT190.006.005.555.65-0.76-11.24%162634.13%
QCOM241018C001950002024-04-19 11:23AM EDT195.004.604.554.65-0.70-13.21%28960033.86%
QCOM241018C002000002024-04-18 3:57PM EDT200.004.403.753.900.00-2441533.92%
QCOM241018C002100002024-04-18 11:11AM EDT210.003.452.572.630.00-1234833.69%
QCOM241018C002200002024-04-19 11:14AM EDT220.001.891.741.81-0.23-10.85%181,93533.79%
QCOM241018C002300002024-04-19 9:37AM EDT230.001.381.201.27-0.58-29.59%219,04734.08%
QCOM241018C002400002024-04-19 9:54AM EDT240.000.920.840.89-0.14-13.21%3242934.36%
QCOM241018C002500002024-04-12 1:54PM EDT250.001.650.570.650.00-126634.86%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM241018P000800002024-03-26 3:08PM EDT80.000.200.060.470.00-101051.59%
QCOM241018P001000002024-04-10 3:50PM EDT100.000.440.610.680.00-13139.23%
QCOM241018P001050002024-04-02 10:00AM EDT105.000.600.840.890.00-1437.81%
QCOM241018P001100002024-04-18 1:52PM EDT110.001.121.161.230.00-32936.96%
QCOM241018P001150002024-04-15 2:00PM EDT115.001.221.571.650.00-21236.02%
QCOM241018P001200002024-04-17 1:10PM EDT120.001.852.112.210.00-26735.24%
QCOM241018P001250002024-04-18 3:44PM EDT125.002.682.822.920.00-173734.51%
QCOM241018P001300002024-04-19 11:08AM EDT130.003.693.703.80+0.93+33.70%109833.80%
QCOM241018P001350002024-04-18 11:51AM EDT135.004.254.804.950.00-147033.35%
QCOM241018P001400002024-04-18 3:47PM EDT140.005.896.156.30+0.09+1.55%117432.82%
QCOM241018P001450002024-04-19 11:23AM EDT145.007.757.707.90+0.40+5.44%23830532.32%
QCOM241018P001500002024-04-18 3:43PM EDT150.008.959.559.750.00-301,22731.79%
QCOM241018P001550002024-04-19 10:19AM EDT155.0011.2211.6511.85+0.19+1.72%112531.23%
QCOM241018P001600002024-04-19 10:40AM EDT160.0013.9014.0514.20+0.45+3.35%149130.62%
QCOM241018P001650002024-04-18 1:20PM EDT165.0015.6516.7016.900.00-1010930.16%
QCOM241018P001700002024-04-19 10:19AM EDT170.0019.0219.6520.00+0.22+1.17%112929.99%
QCOM241018P001750002024-04-17 12:08PM EDT175.0019.7522.9023.300.00-327229.69%
QCOM241018P001800002024-04-04 2:45PM EDT180.0019.5026.1026.700.00-73429.02%
QCOM241018P001850002024-04-04 12:49PM EDT185.0020.4529.6530.350.00-102328.35%
QCOM241018P001900002024-03-13 1:33PM EDT190.0027.6526.0026.600.00-2120.00%
QCOM241018P002300002024-04-02 12:29PM EDT230.0060.5070.2071.250.00--127.39%
QCOM241018P002400002024-03-15 3:59PM EDT240.0072.7067.9069.750.00-100.00%