Canada markets close in 2 hours 28 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.33-4.24 (-3.25%)
As of 01:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220520C000700002022-05-11 9:56AM EDT70.0060.7055.9056.500.00-1017537.50%
QCOM220520C000750002022-05-03 2:39PM EDT75.0062.6550.9051.800.00-15368.75%
QCOM220520C000800002022-05-20 12:10PM EDT80.0048.0345.8046.40-3.58-6.94%656378.13%
QCOM220520C000850002022-04-29 10:46AM EDT85.0059.6040.9541.650.00-13419.53%
QCOM220520C000900002022-05-20 10:06AM EDT90.0041.0835.9536.45-0.32-0.77%533311.72%
QCOM220520C000950002022-05-12 10:52AM EDT95.0036.3730.8531.750.00-2269335.16%
QCOM220520C001000002022-05-20 10:04AM EDT100.0031.2525.8526.45-0.65-2.04%183225.78%
QCOM220520C001050002022-05-09 3:31PM EDT105.0030.5520.8521.450.00-413185.16%
QCOM220520C001100002022-05-20 1:01PM EDT110.0016.4515.9016.50-12.55-43.28%185154.69%
QCOM220520C001150002022-05-18 1:09PM EDT115.0017.1511.0011.500.00-458112.89%
QCOM220520C001180002022-05-19 2:57PM EDT118.0014.057.908.300.00-2140.00%
QCOM220520C001190002022-05-12 1:12PM EDT119.0014.006.907.400.00-51165.63%
QCOM220520C001200002022-05-20 11:50AM EDT120.009.026.006.25-1.58-14.91%121840.00%
QCOM220520C001210002022-05-18 2:02PM EDT121.0010.274.905.150.00-10280.00%
QCOM220520C001220002022-05-19 12:41PM EDT122.009.604.004.250.00-1230.00%
QCOM220520C001230002022-05-20 12:10PM EDT123.004.773.053.40-3.58-42.87%23834.57%
QCOM220520C001240002022-05-13 1:55PM EDT124.0010.952.132.870.00-212053.91%
QCOM220520C001250002022-05-20 12:57PM EDT125.001.701.351.42-5.25-75.54%645918.85%
QCOM220520C001260002022-05-20 12:58PM EDT126.000.990.760.81-6.01-85.86%2712723.93%
QCOM220520C001270002022-05-20 1:14PM EDT127.000.380.330.36-3.27-89.59%60618124.22%
QCOM220520C001280002022-05-20 1:13PM EDT128.000.190.160.18-2.76-93.56%64219327.54%
QCOM220520C001290002022-05-20 1:13PM EDT129.000.090.080.09-2.41-96.40%67725830.47%
QCOM220520C001300002022-05-20 1:13PM EDT130.000.050.040.06-1.71-97.16%33952035.16%
QCOM220520C001310002022-05-20 12:54PM EDT131.000.040.020.04-1.41-97.24%41658939.06%
QCOM220520C001320002022-05-20 12:41PM EDT132.000.020.020.04-0.98-98.00%63744145.70%
QCOM220520C001330002022-05-20 1:13PM EDT133.000.030.020.03-0.62-95.38%38361749.61%
QCOM220520C001340002022-05-20 1:00PM EDT134.000.030.020.03-0.27-90.00%1,07361953.91%
QCOM220520C001350002022-05-20 1:14PM EDT135.000.030.020.03-0.20-86.96%3042,45659.77%
QCOM220520C001360002022-05-20 12:52PM EDT136.000.020.010.02-0.10-83.33%24387660.94%
QCOM220520C001370002022-05-20 12:44PM EDT137.000.020.000.02-0.07-77.78%21884362.50%
QCOM220520C001380002022-05-20 1:07PM EDT138.000.010.000.02-0.06-85.71%1,3661,89068.75%
QCOM220520C001390002022-05-20 11:39AM EDT139.000.010.010.02-0.04-80.00%1891976.56%
QCOM220520C001400002022-05-20 1:05PM EDT140.000.020.010.02-0.02-50.00%643,14681.25%
QCOM220520C001410002022-05-20 1:01PM EDT141.000.010.000.01-0.03-75.00%731,04575.00%
QCOM220520C001420002022-05-20 1:04PM EDT142.000.010.000.02-0.02-66.67%3999687.50%
QCOM220520C001430002022-05-20 11:40AM EDT143.000.010.000.02-0.02-66.67%81,37292.19%
QCOM220520C001440002022-05-20 11:33AM EDT144.000.020.000.010.00-381,37590.63%
QCOM220520C001450002022-05-20 1:03PM EDT145.000.010.000.01-0.02-66.67%965,19993.75%
QCOM220520C001460002022-05-20 10:41AM EDT146.000.010.000.01-0.01-50.00%41,15096.88%
QCOM220520C001470002022-05-20 10:42AM EDT147.000.010.000.01-0.03-75.00%8642103.13%
QCOM220520C001480002022-05-20 10:09AM EDT148.000.010.000.01-0.01-50.00%7553106.25%
QCOM220520C001490002022-05-20 9:32AM EDT149.000.010.000.01-0.01-50.00%131,240109.38%
QCOM220520C001500002022-05-20 1:16PM EDT150.000.010.000.010.00-224,840112.50%
QCOM220520C001525002022-05-20 12:04PM EDT152.500.010.000.01-0.01-50.00%52794125.00%
QCOM220520C001550002022-05-20 12:16PM EDT155.000.010.000.010.00-262,250134.38%
QCOM220520C001575002022-05-20 12:30PM EDT157.500.010.000.01-0.01-50.00%142741143.75%
QCOM220520C001600002022-05-20 12:22PM EDT160.000.010.000.010.00-133,723150.00%
QCOM220520C001625002022-05-19 10:15AM EDT162.500.020.000.010.00-22,334162.50%
QCOM220520C001650002022-05-20 12:16PM EDT165.000.020.000.01+0.01+100.00%133,903168.75%
QCOM220520C001700002022-05-20 11:21AM EDT170.000.010.000.010.00-103,115187.50%
QCOM220520C001750002022-05-20 12:22PM EDT175.000.010.000.010.00-12,029206.25%
QCOM220520C001800002022-05-19 1:00PM EDT180.000.010.000.010.00-51,908218.75%
QCOM220520C001850002022-05-19 3:43PM EDT185.000.010.000.010.00-12,678237.50%
QCOM220520C001900002022-05-20 11:50AM EDT190.000.010.000.010.00-22,778250.00%
QCOM220520C001950002022-05-19 3:28PM EDT195.000.010.000.010.00-671,550262.50%
QCOM220520C002000002022-05-20 11:17AM EDT200.000.010.000.010.00-22,772275.00%
QCOM220520C002100002022-05-12 2:48PM EDT210.000.010.000.010.00-2071,874300.00%
QCOM220520C002200002022-05-19 12:52PM EDT220.000.010.000.010.00-31,505325.00%
QCOM220520C002300002022-05-12 2:49PM EDT230.000.010.000.020.00-10375.00%
QCOM220520C002400002022-05-09 11:32AM EDT240.000.010.000.010.00-6366375.00%
QCOM220520C002500002022-05-06 3:18PM EDT250.000.010.000.010.00-4815393.75%
QCOM220520C002600002022-04-13 12:19PM EDT260.000.040.000.020.00-178437.50%
QCOM220520C002700002022-04-28 2:33PM EDT270.000.010.000.010.00-172437.50%
QCOM220520C002800002022-03-25 11:00AM EDT280.000.030.000.020.00-10122481.25%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220520P000700002022-05-11 11:57AM EDT70.000.010.000.010.00-11,098362.50%
QCOM220520P000750002022-05-11 12:11PM EDT75.000.010.000.010.00-201,679325.00%
QCOM220520P000800002022-05-13 9:36AM EDT80.000.010.000.010.00-5328287.50%
QCOM220520P000850002022-05-19 3:06PM EDT85.000.010.000.010.00-5297250.00%
QCOM220520P000900002022-05-19 9:31AM EDT90.000.010.010.010.00-11,255231.25%
QCOM220520P000950002022-05-19 2:39PM EDT95.000.010.000.010.00-9428187.50%
QCOM220520P001000002022-05-19 1:57PM EDT100.000.010.000.010.00-3878156.25%
QCOM220520P001050002022-05-18 1:59PM EDT105.000.020.000.010.00-6697125.00%
QCOM220520P001100002022-05-19 3:09PM EDT110.000.010.000.010.00-4681493.75%
QCOM220520P001150002022-05-20 1:11PM EDT115.000.010.000.01-0.01-50.00%551,28367.19%
QCOM220520P001180002022-05-20 1:14PM EDT118.000.010.000.02-0.03-75.00%60287954.69%
QCOM220520P001190002022-05-20 12:41PM EDT119.000.010.000.02-0.04-80.00%2627353.13%
QCOM220520P001200002022-05-20 1:06PM EDT120.000.010.000.02-0.06-85.71%1232,45446.88%
QCOM220520P001210002022-05-20 11:25AM EDT121.000.020.020.03-0.06-75.00%683842.97%
QCOM220520P001220002022-05-20 12:43PM EDT122.000.050.040.05-0.07-58.33%4535039.84%
QCOM220520P001230002022-05-20 1:06PM EDT123.000.050.080.10-0.11-68.75%3759437.70%
QCOM220520P001240002022-05-20 1:14PM EDT124.000.160.160.19-0.09-36.00%2277335.35%
QCOM220520P001250002022-05-20 1:14PM EDT125.000.360.370.38+0.04+12.50%4404,42533.99%
QCOM220520P001260002022-05-20 1:15PM EDT126.000.760.710.75+0.33+76.74%2301,05234.38%
QCOM220520P001270002022-05-20 1:15PM EDT127.001.341.281.34+0.85+173.47%1,43382836.62%
QCOM220520P001280002022-05-20 1:05PM EDT128.001.551.912.28+0.86+124.64%21870448.05%
QCOM220520P001290002022-05-20 12:35PM EDT129.001.862.363.25+0.87+87.88%40789958.79%
QCOM220520P001300002022-05-20 1:13PM EDT130.003.853.854.05+2.51+187.31%1,0923,76453.13%
QCOM220520P001310002022-05-20 1:10PM EDT131.004.604.755.05+2.75+148.65%23394258.69%
QCOM220520P001320002022-05-20 1:03PM EDT132.005.255.856.05+2.70+105.88%3581,23671.09%
QCOM220520P001330002022-05-20 1:09PM EDT133.006.606.807.05+3.24+96.43%8149677.44%
QCOM220520P001340002022-05-20 12:21PM EDT134.006.357.858.10+2.55+67.11%1061,11289.65%
QCOM220520P001350002022-05-20 1:11PM EDT135.008.908.859.15+4.00+81.63%2273,38299.80%
QCOM220520P001360002022-05-20 1:15PM EDT136.0010.009.9510.15+5.65+129.89%7656111.91%
QCOM220520P001370002022-05-20 9:49AM EDT137.006.1410.8511.05+0.44+7.72%4696110.74%
QCOM220520P001380002022-05-20 12:20PM EDT138.0010.7011.7512.05+4.50+72.58%12455112.70%
QCOM220520P001390002022-05-19 2:33PM EDT139.007.4712.6013.000.00-9304106.45%
QCOM220520P001400002022-05-20 1:13PM EDT140.0013.9013.8514.15+3.94+39.56%2074,520137.50%
QCOM220520P001410002022-05-20 12:56PM EDT141.0014.5714.7015.05+5.57+61.89%8633130.08%
QCOM220520P001420002022-05-20 11:11AM EDT142.0015.5515.8016.05+4.30+38.22%13280142.97%
QCOM220520P001430002022-05-20 12:45PM EDT143.0016.5516.6017.15+5.65+51.83%16326142.97%
QCOM220520P001440002022-05-19 2:20PM EDT144.0012.3017.8018.050.00-2317156.25%
QCOM220520P001450002022-05-20 12:50PM EDT145.0018.3018.9019.15+3.65+24.91%632,082174.61%
QCOM220520P001460002022-05-19 10:01AM EDT146.0013.8519.7520.150.00-2247172.07%
QCOM220520P001470002022-05-20 12:58PM EDT147.0020.6120.5521.05+3.66+21.59%21233154.30%
QCOM220520P001480002022-05-19 3:18PM EDT148.0016.1521.5522.100.00-3164164.84%
QCOM220520P001490002022-05-20 10:02AM EDT149.0017.6922.6023.05+1.20+7.28%179170.70%
QCOM220520P001500002022-05-20 1:14PM EDT150.0023.9723.8024.05+4.67+24.20%2635,308193.16%
QCOM220520P001525002022-05-19 1:54PM EDT152.5021.0526.1026.500.00-432184.38%
QCOM220520P001550002022-05-20 12:31PM EDT155.0027.2028.8529.20+2.65+10.79%14828236.52%
QCOM220520P001575002022-05-20 11:45AM EDT157.5028.6330.9531.60+6.13+27.24%375203.52%
QCOM220520P001600002022-05-20 11:58AM EDT160.0031.2233.4534.10+1.87+6.37%182,008215.63%
QCOM220520P001625002022-05-20 11:02AM EDT162.5032.2236.0036.60+9.57+42.25%124234.38%
QCOM220520P001650002022-05-20 1:01PM EDT165.0038.6038.6039.15+5.29+15.88%34490264.45%
QCOM220520P001700002022-05-20 12:12PM EDT170.0042.6443.6544.20+4.33+11.30%31,035299.22%
QCOM220520P001750002022-05-20 1:00PM EDT175.0048.4548.7049.15+4.90+11.25%10311322.27%
QCOM220520P001800002022-05-20 11:53AM EDT180.0051.0053.3054.10+1.75+3.55%12281259.38%
QCOM220520P001850002022-05-09 10:23AM EDT185.0049.6858.4059.200.00-116331.25%
QCOM220520P001900002022-05-06 12:41PM EDT190.0047.6063.2564.050.00-2825412.89%
QCOM220520P001950002022-05-02 11:17AM EDT195.0053.8568.4569.150.00-20369.53%
QCOM220520P002000002022-04-26 11:34AM EDT200.0066.3573.6074.200.00-20419.53%
QCOM220520P002100002022-05-11 12:24PM EDT210.0074.5583.4584.200.00-11431.25%
QCOM220520P002200002022-05-16 2:45PM EDT220.0084.5493.5094.050.00-20442.19%
QCOM220520P002300002022-04-27 1:28PM EDT230.0093.36103.30104.150.00-30439.06%
QCOM220520P002400002022-05-03 12:06PM EDT240.0095.80113.60114.150.00--0543.75%
QCOM220520P002500002022-04-28 2:18PM EDT250.00103.75123.35124.100.00-10490.63%
QCOM220520P002700002022-05-09 10:45AM EDT270.00132.25143.70144.200.00-10650.78%
QCOM220520P002800002022-05-10 2:35PM EDT280.00142.30152.75154.300.00-10760.94%