QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230609C000700002023-06-06 9:30AM EDT70.0043.0046.4046.60-1.50-3.37%12215.63%
QCOM230609C000750002023-06-02 3:38PM EDT75.0040.6741.4041.600.00-11189.06%
QCOM230609C000800002023-06-02 2:46PM EDT80.0035.7836.4036.600.00-11164.45%
QCOM230609C000850002023-05-30 3:52PM EDT85.0031.3031.3531.600.00-230140.63%
QCOM230609C000900002023-05-30 11:00AM EDT90.0024.1526.4026.550.00-10104.69%
QCOM230609C000920002023-06-02 10:42AM EDT92.0024.3524.4524.600.00-1182.81%
QCOM230609C000930002023-05-25 3:28PM EDT93.0011.0023.4023.600.00--0105.08%
QCOM230609C000940002023-05-30 3:53PM EDT94.0022.2022.3522.550.00-15089.06%
QCOM230609C000950002023-06-01 9:34AM EDT95.0019.2521.4021.550.00-1185.16%
QCOM230609C000960002023-05-24 10:19AM EDT96.006.8020.4020.550.00--081.25%
QCOM230609C000970002023-05-30 3:52PM EDT97.0019.0519.4019.550.00-24077.34%
QCOM230609C000980002023-05-30 3:52PM EDT98.0018.3018.4018.550.00-78073.44%
QCOM230609C000990002023-05-31 11:53AM EDT99.0013.4517.3517.550.00-231769.53%
QCOM230609C001000002023-06-06 10:44AM EDT100.0014.7116.4016.60+1.25+9.29%222075.20%
QCOM230609C001010002023-05-31 3:44PM EDT101.0012.6015.4015.600.00-61071.09%
QCOM230609C001020002023-06-06 10:14AM EDT102.0012.8514.4514.60+0.81+6.73%7350.00%
QCOM230609C001030002023-05-31 2:38PM EDT103.0011.0713.4013.600.00-5662.70%
QCOM230609C001040002023-05-31 10:58AM EDT104.008.9412.3512.600.00-9958.59%
QCOM230609C001050002023-06-05 11:12AM EDT105.009.6511.3511.550.00-15147.27%
QCOM230609C001060002023-06-05 3:42PM EDT106.007.0010.3510.600.00-10250.39%
QCOM230609C001070002023-05-30 3:27PM EDT107.008.409.409.60-1.15-12.04%56346.09%
QCOM230609C001080002023-06-06 11:48AM EDT108.008.808.458.65+3.43+63.87%1315646.09%
QCOM230609C001090002023-06-06 12:16PM EDT109.007.557.407.60+3.14+71.20%319937.70%
QCOM230609C001100002023-06-06 11:28AM EDT110.006.746.506.65+3.24+92.57%3799037.11%
QCOM230609C001110002023-06-06 11:22AM EDT111.005.415.505.65+2.79+106.49%1947932.52%
QCOM230609C001120002023-06-06 11:48AM EDT112.004.854.554.70+2.80+136.59%4996030.27%
QCOM230609C001130002023-06-06 12:17PM EDT113.003.793.703.85+2.34+161.38%1,0451,23330.66%
QCOM230609C001140002023-06-06 12:09PM EDT114.002.972.933.10+1.95+191.18%3,2671,54331.64%
QCOM230609C001150002023-06-06 12:18PM EDT115.002.232.252.27+1.50+205.48%1,5561,81528.57%
QCOM230609C001160002023-06-06 12:17PM EDT116.001.651.651.69+1.15+230.00%9751,18229.20%
QCOM230609C001170002023-06-06 12:18PM EDT117.001.171.151.17+0.86+277.42%3,7201,70328.69%
QCOM230609C001180002023-06-06 12:15PM EDT118.000.790.780.80+0.55+229.17%1,7995,25329.00%
QCOM230609C001190002023-06-06 12:13PM EDT119.000.510.520.54+0.35+218.75%89058729.64%
QCOM230609C001200002023-06-06 12:17PM EDT120.000.350.340.36+0.22+169.23%4,2155,77430.37%
QCOM230609C001210002023-06-06 12:12PM EDT121.000.240.240.25+0.15+166.67%22052531.64%
QCOM230609C001220002023-06-06 12:05PM EDT122.000.190.170.18+0.12+171.43%35848033.20%
QCOM230609C001230002023-06-06 12:06PM EDT123.000.140.130.14+0.08+133.33%9049535.25%
QCOM230609C001240002023-06-06 11:55AM EDT124.000.110.100.11+0.05+83.33%311,19537.31%
QCOM230609C001250002023-06-06 12:13PM EDT125.000.080.080.09+0.03+60.00%1701,06139.45%
QCOM230609C001260002023-06-06 11:48AM EDT126.000.080.060.07+0.05+166.67%3541,93841.02%
QCOM230609C001270002023-06-06 11:20AM EDT127.000.050.050.06+0.01+25.00%220443.16%
QCOM230609C001280002023-06-05 2:06PM EDT128.000.030.040.05-0.01-25.00%135145.12%
QCOM230609C001290002023-06-05 3:41PM EDT129.000.020.040.050.00-242848.05%
QCOM230609C001300002023-06-06 11:34AM EDT130.000.040.030.04+0.03+300.00%5821,15849.61%
QCOM230609C001310002023-06-06 10:35AM EDT131.000.020.020.03-0.04-66.67%154450.39%
QCOM230609C001320002023-06-06 10:17AM EDT132.000.020.020.030.00-17351.95%
QCOM230609C001330002023-06-05 2:25PM EDT133.000.020.020.030.00-14515454.69%
QCOM230609C001350002023-06-06 10:25AM EDT135.000.020.000.030.00-114456.25%
QCOM230609C001400002023-06-05 12:54PM EDT140.000.020.000.030.00-6357468.75%
QCOM230609C001450002023-06-05 12:56PM EDT145.000.020.000.040.00-11682.03%
QCOM230609C001500002023-05-30 3:47PM EDT150.000.040.000.030.00--1090.63%
QCOM230609C001600002023-05-30 12:30PM EDT160.000.090.000.030.00--210110.94%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230609P000750002023-05-18 12:30PM EDT75.000.030.000.010.00-22137.50%
QCOM230609P000800002023-06-06 10:38AM EDT80.000.010.000.010.00-117118.75%
QCOM230609P000850002023-06-01 12:13PM EDT85.000.010.000.010.00-296103.13%
QCOM230609P000900002023-05-31 3:43PM EDT90.000.020.000.010.00-11516284.38%
QCOM230609P000910002023-05-30 2:55PM EDT91.000.020.000.040.00-111093.75%
QCOM230609P000920002023-06-01 12:51PM EDT92.000.020.000.030.00-54687.50%
QCOM230609P000930002023-06-01 9:42AM EDT93.000.020.000.030.00-104884.38%
QCOM230609P000940002023-06-01 11:54AM EDT94.000.020.000.030.00-151880.47%
QCOM230609P000950002023-06-02 2:32PM EDT95.000.020.000.030.00-161,08276.56%
QCOM230609P000960002023-06-02 2:47PM EDT96.000.020.000.030.00-24873.44%
QCOM230609P000970002023-06-06 9:42AM EDT97.000.010.000.03-0.01-50.00%9514469.53%
QCOM230609P000980002023-06-06 9:57AM EDT98.000.010.000.03-0.01-50.00%10527666.41%
QCOM230609P000990002023-06-05 3:34PM EDT99.000.030.000.030.00-516362.50%
QCOM230609P001000002023-06-06 11:46AM EDT100.000.030.010.03+0.01+50.00%1451,14361.33%
QCOM230609P001010002023-06-05 3:38PM EDT101.000.020.000.030.00-2210755.47%
QCOM230609P001020002023-06-05 3:36PM EDT102.000.010.010.03-0.02-66.67%127454.30%
QCOM230609P001030002023-06-06 9:55AM EDT103.000.020.000.03-0.03-60.00%110553.52%
QCOM230609P001040002023-06-06 10:10AM EDT104.000.020.010.02-0.03-60.00%420347.27%
QCOM230609P001050002023-06-06 11:18AM EDT105.000.010.000.03-0.06-85.71%14624146.09%
QCOM230609P001060002023-06-05 3:54PM EDT106.000.050.010.02-0.04-44.44%152040.23%
QCOM230609P001070002023-06-06 12:07PM EDT107.000.030.010.03-0.10-76.92%11445039.06%
QCOM230609P001080002023-06-06 10:13AM EDT108.000.060.030.04-0.14-70.00%2558936.72%
QCOM230609P001090002023-06-06 12:17PM EDT109.000.040.030.04-0.29-87.88%2779833.01%
QCOM230609P001100002023-06-06 12:12PM EDT110.000.050.050.07-0.44-89.80%1,13785732.32%
QCOM230609P001110002023-06-06 12:13PM EDT111.000.110.090.10-0.67-85.90%20244930.37%
QCOM230609P001120002023-06-06 12:05PM EDT112.000.150.160.18-0.96-86.49%1711,54730.08%
QCOM230609P001130002023-06-06 12:12PM EDT113.000.300.290.30-1.29-81.13%28981129.49%
QCOM230609P001140002023-06-06 12:11PM EDT114.000.490.470.49-1.69-77.52%2851,50329.15%
QCOM230609P001150002023-06-06 12:16PM EDT115.000.770.740.77-1.97-71.90%16087928.96%
QCOM230609P001160002023-06-06 12:16PM EDT116.001.171.151.18-2.42-67.41%29127029.30%
QCOM230609P001170002023-06-06 12:09PM EDT117.001.661.641.69-1.49-47.30%30617829.44%
QCOM230609P001180002023-06-06 11:16AM EDT118.002.552.252.35-1.25-32.89%6618730.47%
QCOM230609P001190002023-06-05 1:54PM EDT119.005.502.983.100.00-112731.54%
QCOM230609P001200002023-06-06 9:55AM EDT120.006.353.804.00-0.70-9.93%51234.96%
QCOM230609P001210002023-06-06 11:47AM EDT121.004.704.654.80-1.13-19.38%72034.08%
QCOM230609P001230002023-05-30 10:07AM EDT123.0010.006.556.750.00--141.50%
QCOM230609P001240002023-06-05 11:16AM EDT124.009.507.557.700.00-3643.46%
QCOM230609P001250002023-06-05 11:14AM EDT125.0010.508.558.750.00-11050.20%
QCOM230609P001260002023-06-02 1:38PM EDT126.0010.439.509.650.00-3348.63%
QCOM230609P001270002023-05-26 12:31PM EDT127.0019.4510.5010.650.00-1152.34%
QCOM230609P001280002023-05-30 2:32PM EDT128.0013.7511.5011.700.00--052.15%
QCOM230609P001290002023-06-06 10:14AM EDT129.0014.2012.5512.65-1.10-7.19%4055.66%
QCOM230609P001300002023-06-01 11:57AM EDT130.0015.1013.5013.700.00--958.98%
QCOM230609P001310002023-05-31 10:50AM EDT131.0018.0514.4514.650.00--056.64%
QCOM230609P001330002023-06-01 3:21PM EDT133.0018.8016.5516.70+2.20+13.25%1071.09%
QCOM230609P001500002023-05-12 2:40PM EDT150.0047.6533.4533.600.00-10101.56%
QCOM230609P001550002023-06-05 1:28PM EDT155.0042.6538.5038.70+2.10+5.18%10129.30%