Canada markets open in 2 hours 36 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.40-0.56 (-0.42%)
At close: 04:00PM EST
131.01 -2.39 (-1.79%)
Pre-Market: 06:47AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230203C000800002023-01-27 1:20PM EST80.0053.650.000.000.00-17170.00%
QCOM230203C000950002023-01-09 1:32PM EST95.0023.000.000.000.00-100.00%
QCOM230203C000960002023-01-19 9:59AM EST96.0022.900.000.000.00--30.00%
QCOM230203C000980002023-01-19 9:59AM EST98.0021.000.000.000.00-340.00%
QCOM230203C000990002023-01-26 10:50AM EST99.0033.100.000.000.00-190.00%
QCOM230203C001000002023-01-25 1:08PM EST100.0029.740.000.000.00-1420.00%
QCOM230203C001020002023-01-06 9:34AM EST102.0012.100.000.000.00-140.00%
QCOM230203C001030002023-01-19 9:40AM EST103.0017.200.000.000.00-5200.00%
QCOM230203C001040002023-01-06 11:54AM EST104.0012.250.000.000.00-5420.00%
QCOM230203C001050002023-01-18 2:33PM EST105.0018.950.000.000.00-1620.00%
QCOM230203C001060002023-01-20 12:00PM EST106.0014.200.000.000.00-1110.00%
QCOM230203C001070002023-01-27 1:19PM EST107.0026.670.000.000.00-14930.00%
QCOM230203C001080002023-01-24 9:57AM EST108.0024.640.000.000.00-3170.00%
QCOM230203C001090002023-01-27 1:20PM EST109.0024.750.000.000.00-3250.00%
QCOM230203C001100002023-01-27 2:18PM EST110.0024.600.000.000.00-24580.00%
QCOM230203C001110002023-01-25 2:12PM EST111.0019.640.000.000.00-24020.00%
QCOM230203C001120002023-01-25 3:41PM EST112.0019.600.000.000.00-183580.00%
QCOM230203C001130002023-01-27 3:29PM EST113.0021.620.000.000.00-32640.00%
QCOM230203C001140002023-01-27 3:30PM EST114.0020.530.000.000.00-43990.00%
QCOM230203C001150002023-01-27 3:32PM EST115.0019.770.000.000.00-291530.00%
QCOM230203C001160002023-01-27 3:33PM EST116.0018.870.000.000.00-41460.00%
QCOM230203C001170002023-01-27 3:35PM EST117.0017.900.000.000.00-6470.00%
QCOM230203C001180002023-01-27 3:37PM EST118.0016.910.000.000.00-1511930.00%
QCOM230203C001190002023-01-27 3:07PM EST119.0016.050.000.000.00-126680.00%
QCOM230203C001200002023-01-27 3:38PM EST120.0015.000.000.000.00-634810.00%
QCOM230203C001210002023-01-27 2:52PM EST121.0014.100.000.000.00-67380.00%
QCOM230203C001220002023-01-27 2:59PM EST122.0013.140.000.000.00-123050.00%
QCOM230203C001230002023-01-27 2:34PM EST123.0012.170.000.000.00-700.00%
QCOM230203C001240002023-01-27 3:51PM EST124.0011.000.000.000.00-773550.00%
QCOM230203C001250002023-01-27 3:56PM EST125.009.860.000.000.00-855610.00%
QCOM230203C001260002023-01-27 3:56PM EST126.009.070.000.000.00-823080.00%
QCOM230203C001270002023-01-27 3:53PM EST127.008.560.000.000.00-132690.00%
QCOM230203C001280002023-01-27 3:08PM EST128.008.550.000.000.00-594290.00%
QCOM230203C001290002023-01-27 3:56PM EST129.006.950.000.000.00-331990.00%
QCOM230203C001300002023-01-27 3:57PM EST130.006.300.000.000.00-2868470.00%
QCOM230203C001310002023-01-27 3:58PM EST131.005.660.000.000.00-422400.00%
QCOM230203C001320002023-01-27 3:30PM EST132.005.720.000.000.00-1044230.00%
QCOM230203C001330002023-01-27 3:59PM EST133.004.500.000.000.00-1677760.00%
QCOM230203C001340002023-01-27 3:54PM EST134.004.150.000.000.00-4896241.56%
QCOM230203C001350002023-01-27 3:59PM EST135.003.560.000.000.00-68803.13%
QCOM230203C001360002023-01-27 3:24PM EST136.003.610.000.000.00-1072173.13%
QCOM230203C001370002023-01-27 3:52PM EST137.002.920.000.000.00-2422726.25%
QCOM230203C001380002023-01-27 3:51PM EST138.002.540.000.000.00-582016.25%
QCOM230203C001390002023-01-27 3:40PM EST139.002.370.000.000.00-425166.25%
QCOM230203C001400002023-01-27 3:59PM EST140.001.730.000.000.00-14581912.50%
QCOM230203C001410002023-01-27 3:43PM EST141.001.760.000.000.00-13918612.50%
QCOM230203C001420002023-01-27 3:56PM EST142.001.260.000.000.00-2313512.50%
QCOM230203C001430002023-01-27 3:09PM EST143.001.340.000.000.00-6023412.50%
QCOM230203C001440002023-01-27 3:53PM EST144.000.900.000.000.00-3814012.50%
QCOM230203C001450002023-01-27 3:58PM EST145.000.720.000.000.00-11240812.50%
QCOM230203C001460002023-01-27 3:44PM EST146.000.740.000.000.00-82012.50%
QCOM230203C001470002023-01-27 2:03PM EST147.000.630.000.000.00-63025.00%
QCOM230203C001480002023-01-27 3:34PM EST148.000.540.000.000.00-304725.00%
QCOM230203C001490002023-01-27 12:59PM EST149.000.410.000.000.00-243025.00%
QCOM230203C001500002023-01-27 3:58PM EST150.000.290.000.000.00-13332325.00%
QCOM230203C001525002023-01-27 3:34PM EST152.500.240.000.000.00-697825.00%
QCOM230203C001550002023-01-27 3:46PM EST155.000.150.000.000.00-8363525.00%
QCOM230203C001575002023-01-27 1:52PM EST157.500.100.000.000.00-262625.00%
QCOM230203C001600002023-01-27 3:56PM EST160.000.050.000.000.00-1615725.00%
QCOM230203C001650002023-01-27 1:39PM EST165.000.030.000.000.00-5611050.00%
QCOM230203C001700002023-01-26 3:26PM EST170.000.010.000.000.00-482650.00%
QCOM230203C001750002023-01-24 10:53AM EST175.000.020.000.000.00--150.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230203P000700002023-01-24 10:24AM EST70.000.010.000.000.00-20021850.00%
QCOM230203P000750002023-01-24 10:25AM EST75.000.010.000.000.00-10021450.00%
QCOM230203P000800002023-01-23 9:57AM EST80.000.020.000.000.00-16750.00%
QCOM230203P000850002023-01-27 11:43AM EST85.000.010.000.000.00-1053050.00%
QCOM230203P000900002023-01-27 3:54PM EST90.000.010.000.000.00-1262450.00%
QCOM230203P000920002023-01-26 9:56AM EST92.000.020.000.000.00--2950.00%
QCOM230203P000930002023-01-24 12:54PM EST93.000.030.000.000.00--47450.00%
QCOM230203P000940002023-01-26 10:11AM EST94.000.020.000.000.00--35950.00%
QCOM230203P000950002023-01-26 10:30AM EST95.000.030.000.000.00-312450.00%
QCOM230203P000960002023-01-27 10:14AM EST96.000.010.000.000.00-15150.00%
QCOM230203P000970002023-01-24 3:01PM EST97.000.040.000.000.00-46150.00%
QCOM230203P000980002023-01-25 9:30AM EST98.000.050.000.000.00-16450.00%
QCOM230203P000990002023-01-23 11:55AM EST99.000.070.000.000.00-12350.00%
QCOM230203P001000002023-01-27 2:28PM EST100.000.020.000.000.00-5140650.00%
QCOM230203P001010002023-01-27 9:48AM EST101.000.030.000.000.00-410950.00%
QCOM230203P001020002023-01-27 2:42PM EST102.000.040.000.000.00-357250.00%
QCOM230203P001030002023-01-27 12:16PM EST103.000.030.000.000.00-1114350.00%
QCOM230203P001040002023-01-27 3:48PM EST104.000.030.000.000.00-210550.00%
QCOM230203P001050002023-01-27 3:44PM EST105.000.030.000.000.00-1116950.00%
QCOM230203P001060002023-01-27 3:08PM EST106.000.040.000.000.00-142750.00%
QCOM230203P001070002023-01-27 2:56PM EST107.000.040.000.000.00-128950.00%
QCOM230203P001080002023-01-27 2:59PM EST108.000.060.000.000.00-1424950.00%
QCOM230203P001090002023-01-27 3:32PM EST109.000.060.000.000.00-7926850.00%
QCOM230203P001100002023-01-27 3:32PM EST110.000.080.000.000.00-19553950.00%
QCOM230203P001110002023-01-27 2:46PM EST111.000.090.000.000.00-2322025.00%
QCOM230203P001120002023-01-27 3:57PM EST112.000.110.000.000.00-5922325.00%
QCOM230203P001130002023-01-27 3:51PM EST113.000.110.000.000.00-562525.00%
QCOM230203P001140002023-01-27 2:53PM EST114.000.140.000.000.00-5817125.00%
QCOM230203P001150002023-01-27 3:44PM EST115.000.170.000.000.00-15252025.00%
QCOM230203P001160002023-01-27 3:44PM EST116.000.190.000.000.00-2164025.00%
QCOM230203P001170002023-01-27 3:38PM EST117.000.240.000.000.00-1436725.00%
QCOM230203P001180002023-01-27 3:58PM EST118.000.330.000.000.00-22048925.00%
QCOM230203P001190002023-01-27 3:58PM EST119.000.410.000.000.00-2439625.00%
QCOM230203P001200002023-01-27 3:59PM EST120.000.500.000.000.00-10653725.00%
QCOM230203P001210002023-01-27 3:57PM EST121.000.600.000.000.00-3971625.00%
QCOM230203P001220002023-01-27 3:44PM EST122.000.640.000.000.00-10134512.50%
QCOM230203P001230002023-01-27 3:58PM EST123.000.860.000.000.00-14630312.50%
QCOM230203P001240002023-01-27 3:50PM EST124.000.970.000.000.00-6135612.50%
QCOM230203P001250002023-01-27 3:59PM EST125.001.270.000.000.00-5001,73212.50%
QCOM230203P001260002023-01-27 3:38PM EST126.001.300.000.000.00-15633212.50%
QCOM230203P001270002023-01-27 3:54PM EST127.001.720.000.000.00-10751612.50%
QCOM230203P001280002023-01-27 3:58PM EST128.002.040.000.000.00-1673066.25%
QCOM230203P001290002023-01-27 3:58PM EST129.002.360.000.000.00-538036.25%
QCOM230203P001300002023-01-27 3:58PM EST130.002.720.000.000.00-2138556.25%
QCOM230203P001310002023-01-27 3:58PM EST131.003.100.000.000.00-1608513.13%
QCOM230203P001320002023-01-27 3:53PM EST132.003.450.000.000.00-618303.13%
QCOM230203P001330002023-01-27 3:57PM EST133.003.950.000.000.00-932170.78%
QCOM230203P001340002023-01-27 3:56PM EST134.004.470.000.000.00-982240.00%
QCOM230203P001350002023-01-27 3:38PM EST135.004.510.000.000.00-281150.00%
QCOM230203P001360002023-01-27 12:48PM EST136.005.630.000.000.00-13550.00%
QCOM230203P001370002023-01-27 3:36PM EST137.005.540.000.000.00-27740.00%
QCOM230203P001380002023-01-27 10:00AM EST138.007.100.000.000.00-10960.00%
QCOM230203P001390002023-01-27 10:36AM EST139.007.800.000.000.00-2450.00%
QCOM230203P001400002023-01-27 2:14PM EST140.007.650.000.000.00-52110.00%
QCOM230203P001410002023-01-26 10:20AM EST141.0010.100.000.000.00--630.00%
QCOM230203P001420002023-01-27 12:31PM EST142.009.700.000.000.00-41570.00%
QCOM230203P001430002023-01-26 3:32PM EST143.0010.600.000.000.00--1130.00%
QCOM230203P001440002023-01-27 10:14AM EST144.0011.100.000.000.00-260.00%
QCOM230203P001450002023-01-27 10:37AM EST145.0012.400.000.000.00-1800.00%
QCOM230203P001460002023-01-27 1:35PM EST146.0012.600.000.000.00-190.00%
QCOM230203P001470002023-01-26 1:58PM EST147.0014.950.000.000.00--100.00%
QCOM230203P001490002023-01-26 10:17AM EST149.0016.900.000.000.00--20.00%
QCOM230203P001500002023-01-27 2:50PM EST150.0015.850.000.000.00-42470.00%
QCOM230203P001525002023-01-27 12:33PM EST152.5019.010.000.000.00-36770.00%
QCOM230203P001550002023-01-27 1:35PM EST155.0021.050.000.000.00-12810.00%
QCOM230203P001575002023-01-27 12:33PM EST157.5023.900.000.000.00-230.00%