Canada markets close in 3 hours 27 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.92-3.52 (-2.18%)
As of 12:33PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM241220C000750002024-02-01 12:53PM EDT75.0068.9587.6091.850.00--192.37%
QCOM241220C000950002024-04-08 10:43AM EDT95.0081.0064.5565.850.00-1351.89%
QCOM241220C001000002024-04-02 11:41AM EDT100.0072.8059.9061.150.00-11549.18%
QCOM241220C001100002024-03-21 3:33PM EDT110.0064.7551.0552.200.00-13545.36%
QCOM241220C001150002024-03-13 1:01PM EDT115.0059.5559.7060.900.00-54079.68%
QCOM241220C001200002024-04-04 11:06AM EDT120.0059.2243.3043.800.00-1442.56%
QCOM241220C001250002024-02-22 4:46PM EDT125.0037.6250.3551.350.00-52069.68%
QCOM241220C001300002024-04-02 1:05PM EDT130.0046.5635.5536.200.00-15540.77%
QCOM241220C001350002024-04-02 12:48PM EDT135.0042.4232.0032.700.00-14140.05%
QCOM241220C001400002024-04-17 3:50PM EDT140.0034.9528.6529.650.00-28739.95%
QCOM241220C001450002024-04-17 12:45PM EDT145.0031.6025.7026.600.00-218539.42%
QCOM241220C001500002024-04-19 12:02PM EDT150.0023.7022.6023.25-1.77-6.95%246137.89%
QCOM241220C001550002024-04-18 3:11PM EDT155.0022.7920.4020.700.00-435337.62%
QCOM241220C001600002024-04-19 12:10PM EDT160.0018.1517.9518.20-2.04-10.10%159437.06%
QCOM241220C001650002024-04-19 11:17AM EDT165.0016.6015.7515.90-1.20-6.74%9524936.51%
QCOM241220C001700002024-04-18 10:26AM EDT170.0015.9013.6513.750.00-2046935.87%
QCOM241220C001750002024-04-19 11:17AM EDT175.0012.6011.9012.05-1.05-7.69%356935.75%
QCOM241220C001800002024-04-18 9:44AM EDT180.0011.9310.2010.450.00-241735.47%
QCOM241220C001850002024-04-17 10:54AM EDT185.0013.138.858.950.00-172935.06%
QCOM241220C001900002024-04-18 1:52PM EDT190.008.057.557.70-0.91-10.16%123634.84%
QCOM241220C001950002024-04-19 11:38AM EDT195.006.956.506.70-0.85-10.90%122434.86%
QCOM241220C002000002024-04-19 11:34AM EDT200.006.005.555.65-0.65-9.77%832834.47%
QCOM241220C002100002024-04-19 11:14AM EDT210.004.554.054.20-2.15-32.09%4369234.44%
QCOM241220C002200002024-04-19 11:20AM EDT220.003.252.973.05-0.45-12.16%24735834.25%
QCOM241220C002300002024-04-19 11:20AM EDT230.002.412.212.30-0.69-22.26%15273934.49%
QCOM241220C002400002024-04-19 11:20AM EDT240.001.781.631.71-1.52-46.06%78334.60%
QCOM241220C002500002024-04-19 9:37AM EDT250.001.541.191.27-0.45-22.61%119134.71%
QCOM241220C002600002024-04-15 11:40AM EDT260.002.260.920.990.00-767635.13%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM241220P000700002024-02-22 12:04PM EDT70.000.410.002.320.00-122861.35%
QCOM241220P000750002024-04-19 10:50AM EDT75.000.300.300.36+0.01+3.45%52945.78%
QCOM241220P000800002024-03-15 9:59AM EDT80.000.400.290.380.00-1642.58%
QCOM241220P000850002024-03-14 3:35PM EDT85.000.500.390.470.00-17640.60%
QCOM241220P000900002024-04-04 11:58AM EDT90.000.460.690.770.00-22740.89%
QCOM241220P000950002024-04-03 11:48AM EDT95.000.640.911.000.00-13339.61%
QCOM241220P001000002024-04-18 3:13PM EDT100.001.141.231.300.00-311938.48%
QCOM241220P001050002024-04-19 10:35AM EDT105.001.551.631.70+0.51+49.04%512337.54%
QCOM241220P001100002024-04-19 10:51AM EDT110.002.002.132.19+0.16+8.70%717336.61%
QCOM241220P001150002024-04-18 10:55AM EDT115.002.372.742.840.00-352735.92%
QCOM241220P001200002024-04-17 3:32PM EDT120.003.003.553.650.00-618735.32%
QCOM241220P001250002024-04-18 9:49AM EDT125.004.124.504.650.00-283934.83%
QCOM241220P001300002024-04-18 9:49AM EDT130.005.175.655.750.00-240334.11%
QCOM241220P001350002024-04-18 11:47AM EDT135.005.986.957.150.00-8035733.70%
QCOM241220P001400002024-04-16 10:00AM EDT140.008.158.608.70+1.81+28.55%114633.15%
QCOM241220P001450002024-04-19 11:55AM EDT145.0010.0010.4010.50+1.26+14.42%130132.67%
QCOM241220P001500002024-04-18 3:39PM EDT150.0011.1512.3512.500.00-314132.14%
QCOM241220P001550002024-04-18 9:48AM EDT155.0013.4514.6514.750.00-214731.65%
QCOM241220P001600002024-04-18 10:27AM EDT160.0015.5017.1517.350.00-423631.38%
QCOM241220P001650002024-04-17 2:44PM EDT165.0016.6019.8520.050.00-171630.86%
QCOM241220P001700002024-04-15 9:50AM EDT170.0015.7222.7522.850.00-112330.08%
QCOM241220P001750002024-04-17 2:42PM EDT175.0022.1525.8526.200.00-1617329.93%
QCOM241220P001800002024-04-15 12:01PM EDT180.0021.3729.1029.950.00-110730.19%
QCOM241220P001850002024-04-09 1:50PM EDT185.0023.1032.5033.250.00-514429.08%
QCOM241220P001900002024-04-01 10:46AM EDT190.0027.8436.5036.950.00-21228.37%
QCOM241220P001950002024-03-12 10:50AM EDT195.0031.2531.0531.750.00-680.00%
QCOM241220P002000002024-03-05 3:27PM EDT200.0041.5535.5537.500.00--50.00%
QCOM241220P002300002024-04-18 3:12PM EDT230.0069.0571.5573.500.00-1030.74%
QCOM241220P002400002024-04-18 3:13PM EDT240.0078.6081.4583.250.00-1031.92%