Canada markets open in 2 hours 46 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.68-0.28 (-0.26%)
At close: 04:00PM EDT
107.37 -0.31 (-0.29%)
Pre-Market: 06:42AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230929C000800002023-09-22 1:44PM EDT80.0028.910.000.000.00-100.00%
QCOM230929C000900002023-08-18 3:32PM EDT90.0020.2323.1523.500.00-20273.93%
QCOM230929C000940002023-09-21 3:42PM EDT94.0014.400.000.000.00--00.00%
QCOM230929C000950002023-09-22 10:22AM EDT95.0013.840.000.000.00-100.00%
QCOM230929C000970002023-09-20 10:39AM EDT97.0014.350.000.000.00-3100.00%
QCOM230929C000980002023-09-20 1:56PM EDT98.0013.250.000.000.00--00.00%
QCOM230929C000990002023-09-20 3:07PM EDT99.0011.450.000.000.00--00.00%
QCOM230929C001000002023-09-22 12:30PM EDT100.009.520.000.000.00-200.00%
QCOM230929C001010002023-09-22 10:41AM EDT101.008.600.000.000.00-500.00%
QCOM230929C001020002023-09-22 11:05AM EDT102.007.420.000.000.00-2900.00%
QCOM230929C001030002023-09-22 3:11PM EDT103.006.070.000.000.00-2800.00%
QCOM230929C001040002023-09-22 10:58AM EDT104.005.610.000.000.00-2300.00%
QCOM230929C001050002023-09-22 3:31PM EDT105.004.200.000.000.00-2100.00%
QCOM230929C001060002023-09-22 12:58PM EDT106.004.010.000.000.00-900.00%
QCOM230929C001070002023-09-22 3:51PM EDT107.002.100.000.000.00-1700.00%
QCOM230929C001080002023-09-22 3:58PM EDT108.001.600.000.000.00-8900.78%
QCOM230929C001090002023-09-22 3:59PM EDT109.001.160.000.000.00-26503.13%
QCOM230929C001100002023-09-22 3:56PM EDT110.000.810.000.000.00-36806.25%
QCOM230929C001110002023-09-22 3:55PM EDT111.000.540.000.000.00-25506.25%
QCOM230929C001120002023-09-22 3:49PM EDT112.000.340.000.000.00-21106.25%
QCOM230929C001130002023-09-22 3:56PM EDT113.000.220.000.000.00-325012.50%
QCOM230929C001140002023-09-22 3:59PM EDT114.000.140.000.000.00-216012.50%
QCOM230929C001150002023-09-22 3:43PM EDT115.000.100.000.000.00-80012.50%
QCOM230929C001160002023-09-22 3:48PM EDT116.000.060.000.000.00-374012.50%
QCOM230929C001170002023-09-22 3:47PM EDT117.000.050.000.000.00-65012.50%
QCOM230929C001180002023-09-22 3:22PM EDT118.000.040.000.000.00-60025.00%
QCOM230929C001190002023-09-22 3:42PM EDT119.000.030.000.000.00-23025.00%
QCOM230929C001200002023-09-22 3:53PM EDT120.000.020.000.000.00-17025.00%
QCOM230929C001210002023-09-22 10:42AM EDT121.000.030.000.000.00-3025.00%
QCOM230929C001220002023-09-22 3:42PM EDT122.000.020.000.000.00-16025.00%
QCOM230929C001230002023-09-22 2:52PM EDT123.000.020.000.000.00-6025.00%
QCOM230929C001240002023-09-22 12:03PM EDT124.000.010.000.000.00-1025.00%
QCOM230929C001250002023-09-22 2:36PM EDT125.000.020.000.000.00-21025.00%
QCOM230929C001260002023-09-19 9:40AM EDT126.000.030.000.000.00-3025.00%
QCOM230929C001270002023-09-19 11:46AM EDT127.000.020.000.000.00-1025.00%
QCOM230929C001280002023-09-19 10:48AM EDT128.000.020.000.000.00-6025.00%
QCOM230929C001290002023-09-08 1:32PM EDT129.000.020.000.000.00-6025.00%
QCOM230929C001300002023-09-21 12:17PM EDT130.000.010.000.000.00-40025.00%
QCOM230929C001310002023-09-12 2:18PM EDT131.000.070.000.000.00-3050.00%
QCOM230929C001320002023-09-19 9:45AM EDT132.000.010.000.000.00-1050.00%
QCOM230929C001330002023-09-18 10:17AM EDT133.000.020.000.000.00-10050.00%
QCOM230929C001350002023-09-18 11:03AM EDT135.000.020.000.000.00-2050.00%
QCOM230929C001400002023-09-13 9:30AM EDT140.000.030.000.000.00-2050.00%
QCOM230929C001550002023-08-14 3:30PM EDT155.000.200.000.050.00--2118.75%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM230929P000700002023-09-14 9:30AM EDT70.000.020.000.000.00-5050.00%
QCOM230929P000750002023-08-18 10:45AM EDT75.000.070.000.080.00-22130.47%
QCOM230929P000800002023-09-14 12:34PM EDT80.000.010.000.000.00-3050.00%
QCOM230929P000850002023-09-21 9:33AM EDT85.000.010.000.000.00-6050.00%
QCOM230929P000900002023-09-22 2:36PM EDT90.000.010.000.000.00-58025.00%
QCOM230929P000940002023-09-19 2:12PM EDT94.000.040.000.000.00-19025.00%
QCOM230929P000950002023-09-22 3:57PM EDT95.000.050.000.000.00-17025.00%
QCOM230929P000960002023-09-22 1:49PM EDT96.000.040.000.000.00-14025.00%
QCOM230929P000970002023-09-22 11:10AM EDT97.000.050.000.000.00-25025.00%
QCOM230929P000980002023-09-22 1:32PM EDT98.000.060.000.000.00-93025.00%
QCOM230929P000990002023-09-22 3:49PM EDT99.000.100.000.000.00-10012.50%
QCOM230929P001000002023-09-22 3:30PM EDT100.000.100.000.000.00-155012.50%
QCOM230929P001010002023-09-22 3:50PM EDT101.000.200.000.000.00-128012.50%
QCOM230929P001020002023-09-22 3:56PM EDT102.000.290.000.000.00-202012.50%
QCOM230929P001030002023-09-22 3:53PM EDT103.000.440.000.000.00-1,055012.50%
QCOM230929P001040002023-09-22 3:59PM EDT104.000.580.000.000.00-28406.25%
QCOM230929P001050002023-09-22 3:57PM EDT105.000.770.000.000.00-76706.25%
QCOM230929P001060002023-09-22 3:59PM EDT106.001.040.000.000.00-7803.13%
QCOM230929P001070002023-09-22 3:59PM EDT107.001.410.000.000.00-43701.56%
QCOM230929P001080002023-09-22 3:58PM EDT108.001.890.000.000.00-35800.00%
QCOM230929P001090002023-09-22 3:55PM EDT109.002.390.000.000.00-83800.00%
QCOM230929P001100002023-09-22 3:54PM EDT110.003.220.000.000.00-14700.00%
QCOM230929P001110002023-09-22 3:56PM EDT111.003.700.000.000.00-4300.00%
QCOM230929P001120002023-09-22 3:47PM EDT112.004.500.000.000.00-17600.00%
QCOM230929P001130002023-09-22 3:56PM EDT113.005.440.000.000.00-16100.00%
QCOM230929P001140002023-09-22 3:29PM EDT114.005.570.000.000.00-5100.00%
QCOM230929P001150002023-09-22 3:51PM EDT115.007.500.000.000.00-800.00%
QCOM230929P001160002023-09-21 12:11PM EDT116.007.260.000.000.00-800.00%
QCOM230929P001170002023-09-22 10:39AM EDT117.007.300.000.000.00-300.00%
QCOM230929P001180002023-09-22 12:28PM EDT118.008.650.000.000.00-100.00%
QCOM230929P001190002023-09-22 12:28PM EDT119.009.640.000.000.00-100.00%
QCOM230929P001200002023-09-22 12:28PM EDT120.0010.640.000.000.00-100.00%
QCOM230929P001210002023-09-22 12:26PM EDT121.0011.600.000.000.00-300.00%
QCOM230929P001220002023-09-22 10:13AM EDT122.0013.450.000.000.00-100.00%
QCOM230929P001230002023-09-14 1:20PM EDT123.008.510.000.000.00-100.00%
QCOM230929P001240002023-09-20 3:22PM EDT124.0014.370.000.000.00-3500.00%
QCOM230929P001250002023-09-14 3:16PM EDT125.0010.400.000.000.00-200.00%
QCOM230929P001260002023-09-12 10:14AM EDT126.0013.450.000.000.00--00.00%
QCOM230929P001270002023-09-12 10:14AM EDT127.0014.450.000.000.00-300.00%
QCOM230929P001290002023-08-23 2:30PM EDT129.0018.8021.0521.500.00-2086.72%
QCOM230929P001300002023-09-20 3:31PM EDT130.0020.110.000.000.00-800.00%
QCOM230929P001350002023-09-15 3:50PM EDT135.0021.750.000.000.00-100.00%