Canada markets open in 3 hours 37 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.56+3.47 (+2.13%)
At close: 04:00PM EST
165.10 -1.46 (-0.88%)
Pre-Market: 05:53AM EST
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240308C001150002024-02-05 10:53AM EST115.0027.480.000.000.00--00.00%
QCOM240308C001200002024-02-27 3:54PM EST120.0038.720.000.000.00-300.00%
QCOM240308C001250002024-02-22 9:30AM EST125.0029.960.000.000.00-200.00%
QCOM240308C001300002024-02-27 1:58PM EST130.0027.850.000.000.00-4000.00%
QCOM240308C001340002024-02-27 1:25PM EST134.0024.050.000.000.00-900.00%
QCOM240308C001350002024-02-27 1:25PM EST135.0023.050.000.000.00-500.00%
QCOM240308C001360002024-02-27 1:25PM EST136.0022.050.000.000.00-500.00%
QCOM240308C001370002024-03-01 9:49AM EST137.0021.400.000.000.00-1200.00%
QCOM240308C001380002024-02-27 1:58PM EST138.0020.950.000.000.00-4000.00%
QCOM240308C001390002024-03-01 10:17AM EST139.0020.800.000.000.00-1000.00%
QCOM240308C001400002024-03-01 12:14PM EST140.0021.000.000.000.00-200.00%
QCOM240308C001410002024-02-27 2:40PM EST141.0017.580.000.000.00-4600.00%
QCOM240308C001420002024-03-01 11:48AM EST142.0019.140.000.000.00-1900.00%
QCOM240308C001430002024-03-04 9:35AM EST143.0023.150.000.000.00-300.00%
QCOM240308C001440002024-02-27 1:58PM EST144.0014.400.000.000.00-10500.00%
QCOM240308C001450002024-03-04 2:44PM EST145.0022.640.000.000.00-100.00%
QCOM240308C001460002024-03-01 2:26PM EST146.0018.030.000.000.00-100.00%
QCOM240308C001470002024-03-04 10:28AM EST147.0019.510.000.000.00-4500.00%
QCOM240308C001480002024-02-29 9:30AM EST148.009.100.000.000.00-400.00%
QCOM240308C001490002024-03-04 11:42AM EST149.0018.000.000.000.00-100.00%
QCOM240308C001500002024-03-04 12:28PM EST150.0017.080.000.000.00-300.00%
QCOM240308C001525002024-03-04 10:33AM EST152.5014.060.000.000.00-100.00%
QCOM240308C001550002024-03-04 3:55PM EST155.0011.450.000.000.00-7400.00%
QCOM240308C001575002024-03-04 3:49PM EST157.509.450.000.000.00-11700.00%
QCOM240308C001600002024-03-04 3:49PM EST160.007.000.000.000.00-23300.00%
QCOM240308C001625002024-03-04 3:52PM EST162.504.800.000.000.00-47900.00%
QCOM240308C001650002024-03-04 3:59PM EST165.003.250.000.000.00-2,12100.00%
QCOM240308C001675002024-03-04 3:59PM EST167.501.970.000.000.00-2,14501.56%
QCOM240308C001700002024-03-04 3:58PM EST170.001.130.000.000.00-3,08506.25%
QCOM240308C001725002024-03-04 3:59PM EST172.500.630.000.000.00-99206.25%
QCOM240308C001750002024-03-04 3:51PM EST175.000.350.000.000.00-1,175012.50%
QCOM240308C001775002024-03-04 3:51PM EST177.500.210.000.000.00-555012.50%
QCOM240308C001800002024-03-04 3:55PM EST180.000.130.000.000.00-194012.50%
QCOM240308C001825002024-03-04 3:21PM EST182.500.110.000.000.00-362025.00%
QCOM240308C001850002024-03-04 3:59PM EST185.000.060.000.000.00-67025.00%
QCOM240308C001875002024-03-04 2:57PM EST187.500.060.000.000.00-40-25.00%
QCOM240308C001900002024-03-04 3:42PM EST190.000.050.000.000.00-24025.00%
QCOM240308C001950002024-03-04 3:44PM EST195.000.030.000.000.00-27-25.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240308P001000002024-01-31 3:05PM EST100.000.040.000.000.00--350.00%
QCOM240308P001100002024-02-21 12:21PM EST110.000.020.000.000.00-9050.00%
QCOM240308P001150002024-02-26 2:28PM EST115.000.010.000.000.00-9050.00%
QCOM240308P001200002024-02-22 2:09PM EST120.000.050.000.000.00-15050.00%
QCOM240308P001250002024-02-26 10:16AM EST125.000.060.000.000.00-1050.00%
QCOM240308P001300002024-03-04 9:49AM EST130.000.020.000.000.00-1050.00%
QCOM240308P001310002024-02-16 10:00AM EST131.000.200.000.000.00-3050.00%
QCOM240308P001320002024-02-13 1:49PM EST132.000.300.000.000.00-1050.00%
QCOM240308P001350002024-03-04 11:46AM EST135.000.020.000.000.00-20050.00%
QCOM240308P001360002024-02-27 10:53AM EST136.000.050.000.000.00-2050.00%
QCOM240308P001370002024-02-28 1:24PM EST137.000.040.000.000.00-3050.00%
QCOM240308P001380002024-03-01 12:22PM EST138.000.030.000.000.00-6050.00%
QCOM240308P001390002024-02-28 1:15PM EST139.000.050.000.000.00-4050.00%
QCOM240308P001400002024-03-04 3:38PM EST140.000.010.000.000.00-20050.00%
QCOM240308P001410002024-02-29 10:40AM EST141.000.060.000.000.00-1025.00%
QCOM240308P001420002024-03-01 2:17PM EST142.000.020.000.000.00-1025.00%
QCOM240308P001430002024-03-04 3:56PM EST143.000.270.000.000.00-3025.00%
QCOM240308P001440002024-03-04 9:30AM EST144.000.060.000.000.00-1025.00%
QCOM240308P001450002024-03-04 1:26PM EST145.000.030.000.000.00-17025.00%
QCOM240308P001460002024-03-04 1:39PM EST146.000.050.000.000.00-5025.00%
QCOM240308P001470002024-03-04 2:01PM EST147.000.040.000.000.00-81025.00%
QCOM240308P001480002024-03-04 3:08PM EST148.000.020.000.000.00-9025.00%
QCOM240308P001490002024-03-04 3:19PM EST149.000.030.000.000.00-63025.00%
QCOM240308P001500002024-03-04 3:44PM EST150.000.030.000.000.00-489025.00%
QCOM240308P001525002024-03-04 3:58PM EST152.500.030.000.000.00-123025.00%
QCOM240308P001550002024-03-04 3:59PM EST155.000.070.000.000.00-339012.50%
QCOM240308P001575002024-03-04 3:44PM EST157.500.130.000.000.00-205012.50%
QCOM240308P001600002024-03-04 3:58PM EST160.000.330.000.000.00-608012.50%
QCOM240308P001625002024-03-04 3:59PM EST162.500.740.000.000.00-1,04306.25%
QCOM240308P001650002024-03-04 3:57PM EST165.001.520.000.000.00-91503.13%
QCOM240308P001675002024-03-04 3:57PM EST167.502.740.000.000.00-60000.00%
QCOM240308P001700002024-03-04 3:49PM EST170.004.400.000.000.00-7300.00%
QCOM240308P001725002024-03-04 12:52PM EST172.506.050.000.000.00-1300.00%
QCOM240308P001750002024-03-04 11:30AM EST175.008.680.000.000.00-500.00%
QCOM240308P001800002024-03-01 10:51AM EST180.0019.950.000.000.00-1100.00%
QCOM240308P001875002024-03-04 2:07PM EST187.5020.250.000.000.00-3-0.00%