QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200807C00045000 | 2020-07-27 12:53PM EDT | 45.00 | 46.30 | 65.90 | 66.95 | 0.00 | - | 1 | 1 | 384.38% |
| QCOM200807C00055000 | 2020-07-27 1:20PM EDT | 55.00 | 36.75 | 55.05 | 57.45 | 0.00 | - | 1 | 1 | 374.22% |
| QCOM200807C00070000 | 2020-07-23 1:41PM EDT | 70.00 | 20.20 | 40.35 | 42.50 | 0.00 | - | - | 4 | 266.21% |
| QCOM200807C00075000 | 2020-07-10 11:02AM EDT | 75.00 | 17.57 | 34.70 | 37.70 | 0.00 | - | 4 | 6 | 246.39% |
| QCOM200807C00080000 | 2020-07-31 11:44AM EDT | 80.00 | 26.80 | 30.05 | 31.55 | 0.00 | - | 1 | 112 | 0.00% |
| QCOM200807C00082000 | 2020-08-03 10:38AM EDT | 82.00 | 29.41 | 27.95 | 30.80 | +8.11 | +38.08% | 1 | 5 | 206.84% |
| QCOM200807C00083000 | 2020-07-30 10:17AM EDT | 83.00 | 20.40 | 27.10 | 29.60 | 0.00 | - | 1 | 3 | 190.14% |
| QCOM200807C00084000 | 2020-07-30 9:44AM EDT | 84.00 | 18.15 | 26.85 | 28.05 | 0.00 | - | 2 | 6 | 148.24% |
| QCOM200807C00085000 | 2020-07-31 9:33AM EDT | 85.00 | 27.20 | 24.90 | 27.20 | +7.62 | +38.92% | 4 | 26 | 154.49% |
| QCOM200807C00086000 | 2020-07-31 12:31PM EDT | 86.00 | 19.22 | 23.85 | 26.65 | 0.00 | - | 3 | 12 | 174.71% |
| QCOM200807C00087000 | 2020-08-03 10:38AM EDT | 87.00 | 24.42 | 23.85 | 24.80 | +6.25 | +34.40% | 1 | 100 | 106.25% |
| QCOM200807C00088000 | 2020-08-03 9:53AM EDT | 88.00 | 23.97 | 22.30 | 23.25 | +6.69 | +38.72% | 5 | 65 | 0.00% |
| QCOM200807C00089000 | 2020-07-31 11:59AM EDT | 89.00 | 17.60 | 21.15 | 22.85 | 0.00 | - | 1 | 118 | 104.69% |
| QCOM200807C00090000 | 2020-08-03 10:32AM EDT | 90.00 | 21.55 | 20.20 | 22.00 | +6.15 | +39.94% | 3 | 297 | 114.36% |
| QCOM200807C00091000 | 2020-08-03 9:47AM EDT | 91.00 | 20.56 | 19.70 | 20.45 | +6.26 | +43.78% | 6 | 324 | 0.00% |
| QCOM200807C00092000 | 2020-07-31 3:05PM EDT | 92.00 | 14.00 | 18.25 | 19.35 | 0.00 | - | 11 | 225 | 0.00% |
| QCOM200807C00093000 | 2020-08-03 10:09AM EDT | 93.00 | 19.00 | 17.75 | 18.70 | +7.00 | +58.33% | 16 | 632 | 50.00% |
| QCOM200807C00094000 | 2020-08-03 10:47AM EDT | 94.00 | 17.18 | 17.00 | 17.40 | +5.43 | +46.21% | 27 | 1,163 | 0.00% |
| QCOM200807C00095000 | 2020-08-03 10:36AM EDT | 95.00 | 16.25 | 15.90 | 16.40 | +5.87 | +56.55% | 76 | 929 | 0.00% |
| QCOM200807C00096000 | 2020-08-03 10:10AM EDT | 96.00 | 16.60 | 14.90 | 15.20 | +7.00 | +72.92% | 31 | 323 | 0.00% |
| QCOM200807C00097000 | 2020-08-03 10:42AM EDT | 97.00 | 14.29 | 13.95 | 14.25 | +5.10 | +55.50% | 22 | 971 | 0.00% |
| QCOM200807C00098000 | 2020-07-31 3:35PM EDT | 98.00 | 14.30 | 12.50 | 13.35 | +6.65 | +86.93% | 12 | 451 | 0.00% |
| QCOM200807C00099000 | 2020-08-03 10:50AM EDT | 99.00 | 12.06 | 11.95 | 12.30 | +5.16 | +74.78% | 205 | 274 | 0.00% |
| QCOM200807C00100000 | 2020-08-03 10:49AM EDT | 100.00 | 11.09 | 10.95 | 11.35 | +4.92 | +79.74% | 275 | 1,160 | 0.00% |
| QCOM200807C00101000 | 2020-07-31 3:28PM EDT | 101.00 | 9.30 | 8.95 | 10.30 | +4.07 | +77.82% | 4 | 158 | 0.00% |
| QCOM200807C00102000 | 2020-08-03 10:14AM EDT | 102.00 | 10.25 | 9.00 | 9.40 | +6.15 | +150.00% | 152 | 90 | 0.00% |
| QCOM200807C00103000 | 2020-08-03 10:41AM EDT | 103.00 | 8.40 | 8.05 | 8.25 | +4.95 | +143.48% | 108 | 749 | 0.00% |
| QCOM200807C00104000 | 2020-08-03 10:30AM EDT | 104.00 | 7.85 | 7.15 | 7.40 | +4.88 | +164.31% | 279 | 536 | 0.00% |
| QCOM200807C00105000 | 2020-08-03 10:49AM EDT | 105.00 | 6.27 | 6.25 | 6.55 | +3.95 | +170.26% | 1,154 | 3,578 | 0.00% |
| QCOM200807C00106000 | 2020-08-03 10:54AM EDT | 106.00 | 5.40 | 5.30 | 5.50 | +3.45 | +176.92% | 622 | 912 | 0.00% |
| QCOM200807C00107000 | 2020-08-03 10:49AM EDT | 107.00 | 4.50 | 4.45 | 4.70 | +2.99 | +198.01% | 755 | 1,354 | 12.50% |
| QCOM200807C00108000 | 2020-08-03 10:52AM EDT | 108.00 | 3.88 | 3.70 | 4.00 | +2.72 | +234.48% | 1,055 | 704 | 28.57% |
| QCOM200807C00109000 | 2020-08-03 10:48AM EDT | 109.00 | 3.06 | 3.00 | 3.10 | +2.14 | +232.61% | 484 | 719 | 26.03% |
| QCOM200807C00110000 | 2020-08-03 10:51AM EDT | 110.00 | 2.55 | 2.50 | 2.59 | +1.81 | +244.59% | 5,855 | 4,023 | 30.91% |
| QCOM200807C00111000 | 2020-08-03 10:54AM EDT | 111.00 | 2.02 | 1.97 | 2.08 | +1.44 | +248.28% | 2,395 | 296 | 32.86% |
| QCOM200807C00112000 | 2020-08-03 10:55AM EDT | 112.00 | 1.56 | 1.55 | 1.56 | +1.07 | +218.37% | 3,557 | 225 | 32.67% |
| QCOM200807C00113000 | 2020-08-03 10:53AM EDT | 113.00 | 1.31 | 1.24 | 1.26 | +0.91 | +227.50% | 2,064 | 146 | 35.03% |
| QCOM200807C00114000 | 2020-08-03 10:53AM EDT | 114.00 | 0.98 | 0.96 | 1.01 | +0.65 | +196.97% | 1,300 | 82 | 36.96% |
| QCOM200807C00115000 | 2020-08-03 10:53AM EDT | 115.00 | 0.80 | 0.77 | 0.78 | +0.51 | +175.86% | 4,161 | 1,036 | 38.09% |
| QCOM200807C00116000 | 2020-08-03 10:55AM EDT | 116.00 | 0.62 | 0.61 | 0.63 | +0.34 | +121.43% | 877 | 149 | 39.94% |
| QCOM200807C00117000 | 2020-08-03 10:48AM EDT | 117.00 | 0.51 | 0.51 | 0.52 | +0.26 | +104.00% | 266 | 185 | 41.99% |
| QCOM200807C00118000 | 2020-08-03 10:44AM EDT | 118.00 | 0.50 | 0.41 | 0.42 | +0.28 | +127.27% | 430 | 60 | 43.56% |
| QCOM200807C00119000 | 2020-08-03 10:53AM EDT | 119.00 | 0.36 | 0.34 | 0.35 | +0.06 | +20.00% | 146 | 56 | 45.41% |
| QCOM200807C00120000 | 2020-08-03 10:52AM EDT | 120.00 | 0.31 | 0.30 | 0.33 | +0.14 | +82.35% | 2,439 | 428 | 48.73% |
| QCOM200807C00125000 | 2020-08-03 10:54AM EDT | 125.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 128 | 16 | 59.86% |
| QCOM200807C00130000 | 2020-08-03 10:30AM EDT | 130.00 | 0.15 | 0.11 | 0.20 | +0.07 | +87.50% | 23 | 11 | 72.85% |
| QCOM200807C00140000 | 2020-08-03 10:20AM EDT | 140.00 | 0.07 | 0.08 | 0.09 | +0.03 | +75.00% | 75 | 69 | 91.60% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200807P00060000 | 2020-07-09 10:17AM EDT | 60.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 237.50% |
| QCOM200807P00065000 | 2020-07-31 1:15PM EDT | 65.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 3 | 3 | 320.70% |
| QCOM200807P00070000 | 2020-07-31 1:37PM EDT | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 704 | 714 | 157.81% |
| QCOM200807P00075000 | 2020-08-03 10:38AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 1 | 58 | 121.88% |
| QCOM200807P00080000 | 2020-08-03 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 108 | 880 | 96.88% |
| QCOM200807P00082000 | 2020-07-31 3:55PM EDT | 82.00 | 0.92 | 0.00 | 0.25 | 0.00 | - | 6 | 628 | 132.03% |
| QCOM200807P00083000 | 2020-07-31 1:14PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 32 | 874 | 93.75% |
| QCOM200807P00084000 | 2020-08-03 9:35AM EDT | 84.00 | 0.03 | 0.00 | 2.11 | -0.07 | -70.00% | 12 | 291 | 191.99% |
| QCOM200807P00085000 | 2020-08-03 9:33AM EDT | 85.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 1 | 414 | 89.84% |
| QCOM200807P00086000 | 2020-07-31 3:11PM EDT | 86.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 496 | 99.61% |
| QCOM200807P00087000 | 2020-07-31 3:55PM EDT | 87.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 63 | 926 | 82.81% |
| QCOM200807P00088000 | 2020-08-03 9:34AM EDT | 88.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 341 | 101.95% |
| QCOM200807P00089000 | 2020-07-31 1:46PM EDT | 89.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 210 | 257 | 161.52% |
| QCOM200807P00090000 | 2020-08-03 10:52AM EDT | 90.00 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 43 | 429 | 77.34% |
| QCOM200807P00091000 | 2020-07-31 3:24PM EDT | 91.00 | 0.21 | 0.00 | 0.05 | +0.09 | +75.00% | 1 | 261 | 73.44% |
| QCOM200807P00092000 | 2020-07-31 1:02PM EDT | 92.00 | 0.07 | 0.00 | 0.05 | -0.09 | -56.25% | 10 | 410 | 70.31% |
| QCOM200807P00093000 | 2020-07-31 3:53PM EDT | 93.00 | 0.14 | 0.03 | 0.06 | 0.00 | - | 84 | 247 | 71.88% |
| QCOM200807P00094000 | 2020-07-31 3:42PM EDT | 94.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 22 | 110 | 64.84% |
| QCOM200807P00095000 | 2020-08-03 10:15AM EDT | 95.00 | 0.08 | 0.00 | 0.07 | -0.13 | -61.90% | 1 | 169 | 62.50% |
| QCOM200807P00096000 | 2020-08-03 9:41AM EDT | 96.00 | 0.10 | 0.00 | 0.07 | -0.19 | -65.52% | 6 | 117 | 58.98% |
| QCOM200807P00097000 | 2020-08-03 10:09AM EDT | 97.00 | 0.06 | 0.00 | 0.08 | -0.27 | -81.82% | 26 | 205 | 56.25% |
| QCOM200807P00098000 | 2020-08-03 10:15AM EDT | 98.00 | 0.09 | 0.07 | 0.08 | -0.28 | -75.68% | 5 | 142 | 58.20% |
| QCOM200807P00099000 | 2020-08-03 10:50AM EDT | 99.00 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 67 | 229 | 56.64% |
| QCOM200807P00100000 | 2020-08-03 10:46AM EDT | 100.00 | 0.11 | 0.10 | 0.11 | -0.48 | -81.36% | 462 | 1,089 | 53.71% |
| QCOM200807P00101000 | 2020-08-03 10:50AM EDT | 101.00 | 0.13 | 0.11 | 0.14 | -0.59 | -81.94% | 84 | 165 | 51.37% |
| QCOM200807P00102000 | 2020-08-03 10:34AM EDT | 102.00 | 0.15 | 0.15 | 0.16 | -0.83 | -84.69% | 106 | 1,899 | 49.81% |
| QCOM200807P00103000 | 2020-08-03 10:52AM EDT | 103.00 | 0.18 | 0.17 | 0.19 | -1.08 | -85.71% | 150 | 488 | 47.36% |
| QCOM200807P00104000 | 2020-08-03 10:40AM EDT | 104.00 | 0.25 | 0.23 | 0.25 | -1.25 | -83.33% | 145 | 194 | 46.00% |
| QCOM200807P00105000 | 2020-08-03 10:49AM EDT | 105.00 | 0.32 | 0.30 | 0.32 | -1.68 | -84.00% | 210 | 545 | 44.34% |
| QCOM200807P00106000 | 2020-08-03 10:50AM EDT | 106.00 | 0.43 | 0.41 | 0.42 | -2.05 | -82.66% | 216 | 1,008 | 42.92% |
| QCOM200807P00107000 | 2020-08-03 10:52AM EDT | 107.00 | 0.58 | 0.55 | 0.59 | -2.57 | -81.59% | 381 | 683 | 42.68% |
| QCOM200807P00108000 | 2020-08-03 10:52AM EDT | 108.00 | 0.80 | 0.77 | 0.80 | -2.80 | -77.78% | 278 | 170 | 42.24% |
| QCOM200807P00109000 | 2020-08-03 10:53AM EDT | 109.00 | 1.12 | 1.11 | 1.15 | -3.73 | -76.91% | 515 | 41 | 43.60% |
| QCOM200807P00110000 | 2020-08-03 10:55AM EDT | 110.00 | 1.52 | 1.50 | 1.55 | -3.82 | -71.54% | 597 | 65 | 44.43% |
| QCOM200807P00111000 | 2020-08-03 10:52AM EDT | 111.00 | 1.93 | 1.97 | 2.09 | -4.42 | -69.61% | 1,236 | 122 | 46.63% |
| QCOM200807P00112000 | 2020-08-03 10:52AM EDT | 112.00 | 2.45 | 2.50 | 2.61 | -4.55 | -65.00% | 574 | 28 | 47.02% |
| QCOM200807P00113000 | 2020-08-03 10:45AM EDT | 113.00 | 3.05 | 3.15 | 3.35 | -5.23 | -63.16% | 59 | 2 | 50.49% |
| QCOM200807P00114000 | 2020-08-03 10:28AM EDT | 114.00 | 3.45 | 3.80 | 3.95 | -5.10 | -59.65% | 15 | 2 | 50.15% |
| QCOM200807P00115000 | 2020-08-03 10:48AM EDT | 115.00 | 4.80 | 4.75 | 4.90 | -5.70 | -54.29% | 65 | 60 | 54.39% |
| QCOM200807P00116000 | 2020-08-03 10:16AM EDT | 116.00 | 5.20 | 5.50 | 5.75 | -4.70 | -47.47% | 44 | 19 | 56.37% |
| QCOM200807P00120000 | 2020-08-03 10:44AM EDT | 120.00 | 8.80 | 9.10 | 9.45 | -5.86 | -39.97% | 10 | 9 | 69.39% |
| QCOM200807P00125000 | 2020-07-31 2:44PM EDT | 125.00 | 19.94 | 13.10 | 14.30 | 0.00 | - | 5 | 5 | 71.00% |
| QCOM200807P00135000 | 2020-07-31 12:35PM EDT | 135.00 | 30.30 | 22.35 | 24.55 | 0.00 | - | 19 | 19 | 86.52% |
| QCOM200807P00140000 | 2020-07-31 12:07PM EDT | 140.00 | 33.90 | 27.60 | 29.45 | 0.00 | - | 1 | 1 | 107.23% |
© 2020 Verizon Media. All rights reserved.