Canada markets close in 3 hours 42 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.38+0.04 (+0.03%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220930C000850002022-09-21 3:27PM EDT85.0041.4034.7035.300.00--10.00%
QCOM220930C000950002022-09-21 2:45PM EDT95.0034.5524.8525.400.00--2104.69%
QCOM220930C001000002022-09-27 12:04PM EDT100.0020.3020.0020.300.00-332230.00%
QCOM220930C001040002022-09-23 3:07PM EDT104.0016.3516.0516.350.00-320.00%
QCOM220930C001050002022-09-26 9:30AM EDT105.0016.0515.0015.300.00-2150.00%
QCOM220930C001060002022-09-26 11:41AM EDT106.0015.1014.0514.250.00-230.00%
QCOM220930C001090002022-09-27 1:01PM EDT109.0010.5011.0011.250.00-240.00%
QCOM220930C001100002022-09-28 11:55AM EDT110.0010.2010.1510.45+0.95+10.27%114153.71%
QCOM220930C001110002022-09-26 1:30PM EDT111.009.609.059.400.00-5640.63%
QCOM220930C001120002022-09-27 10:50AM EDT112.0010.108.208.600.00-17956.84%
QCOM220930C001130002022-09-26 1:45PM EDT113.007.857.257.550.00-122148.34%
QCOM220930C001140002022-09-28 9:59AM EDT114.005.706.406.60-0.40-6.56%23846.00%
QCOM220930C001150002022-09-28 11:20AM EDT115.005.385.555.80-0.37-6.43%548949.32%
QCOM220930C001160002022-09-28 11:23AM EDT116.004.754.804.90-0.25-5.00%355146.48%
QCOM220930C001170002022-09-28 11:49AM EDT117.003.854.104.20-0.40-9.41%607948.68%
QCOM220930C001180002022-09-28 11:25AM EDT118.003.153.253.35-0.45-12.50%27315544.82%
QCOM220930C001190002022-09-28 11:38AM EDT119.002.292.662.71-0.66-22.37%91519244.87%
QCOM220930C001200002022-09-28 12:01PM EDT120.002.162.092.10-0.43-16.60%59149943.80%
QCOM220930C001210002022-09-28 11:56AM EDT121.001.631.561.60-0.48-22.75%35247543.41%
QCOM220930C001220002022-09-28 11:56AM EDT122.001.161.121.16-0.31-21.09%39866742.43%
QCOM220930C001230002022-09-28 11:58AM EDT123.000.800.780.81-0.40-33.33%5051,10341.55%
QCOM220930C001240002022-09-28 12:03PM EDT124.000.540.530.55-0.27-33.33%47290141.02%
QCOM220930C001250002022-09-28 12:00PM EDT125.000.370.360.37-0.27-42.19%1251,13341.02%
QCOM220930C001260002022-09-28 11:40AM EDT126.000.170.230.24-0.23-57.50%13776340.92%
QCOM220930C001270002022-09-28 11:57AM EDT127.000.160.150.16-0.14-46.67%7898141.41%
QCOM220930C001280002022-09-28 11:55AM EDT128.000.110.100.11-0.10-47.62%30894342.19%
QCOM220930C001290002022-09-28 11:00AM EDT129.000.060.070.08-0.11-64.71%30570043.56%
QCOM220930C001300002022-09-28 11:33AM EDT130.000.070.040.05-0.04-36.36%391,04543.75%
QCOM220930C001310002022-09-28 11:44AM EDT131.000.030.030.04-0.04-57.14%6754345.70%
QCOM220930C001320002022-09-28 11:31AM EDT132.000.020.020.03-0.03-60.00%1878047.27%
QCOM220930C001330002022-09-28 10:56AM EDT133.000.020.020.03-0.02-50.00%1536950.39%
QCOM220930C001340002022-09-28 11:24AM EDT134.000.020.020.03-0.02-50.00%2632952.34%
QCOM220930C001350002022-09-28 11:53AM EDT135.000.010.010.02-0.01-50.00%7779352.34%
QCOM220930C001360002022-09-28 9:31AM EDT136.000.010.010.02-0.01-50.00%428054.69%
QCOM220930C001370002022-09-28 10:19AM EDT137.000.020.010.02+0.01+100.00%220057.81%
QCOM220930C001380002022-09-27 9:35AM EDT138.000.030.000.020.00-125857.81%
QCOM220930C001390002022-09-28 11:36AM EDT139.000.010.000.02-0.01-50.00%213760.94%
QCOM220930C001400002022-09-27 2:49PM EDT140.000.010.010.02-0.01-50.00%28863166.41%
QCOM220930C001410002022-09-28 11:27AM EDT141.000.010.010.020.00-214568.75%
QCOM220930C001420002022-09-23 12:53PM EDT142.000.040.000.010.00-1015564.06%
QCOM220930C001430002022-09-27 1:12PM EDT143.000.010.000.010.00-1355265.63%
QCOM220930C001440002022-09-27 1:12PM EDT144.000.010.000.010.00-106268.75%
QCOM220930C001450002022-09-27 1:12PM EDT145.000.010.000.010.00-420871.88%
QCOM220930C001460002022-09-23 10:50AM EDT146.000.030.000.010.00-17973.44%
QCOM220930C001470002022-09-27 11:08AM EDT147.000.010.000.010.00-216775.00%
QCOM220930C001480002022-09-22 10:01AM EDT148.000.040.000.010.00-117878.13%
QCOM220930C001490002022-09-23 10:27AM EDT149.000.010.000.020.00-15385.94%
QCOM220930C001500002022-09-27 1:59PM EDT150.000.010.000.010.00-5139082.81%
QCOM220930C001525002022-09-28 10:23AM EDT152.500.010.000.010.00-13587.50%
QCOM220930C001550002022-09-27 11:50AM EDT155.000.010.000.010.00-714093.75%
QCOM220930C001575002022-09-09 2:44PM EDT157.500.100.000.010.00-104398.44%
QCOM220930C001600002022-09-28 11:58AM EDT160.000.010.000.010.00-1197103.13%
QCOM220930C001650002022-09-26 10:30AM EDT165.000.010.000.010.00-99170115.63%
QCOM220930C001700002022-09-22 10:11AM EDT170.000.020.000.010.00-1108125.00%
QCOM220930C001750002022-09-26 3:39PM EDT175.000.010.000.010.00-86194134.38%
QCOM220930C001800002022-09-01 10:23AM EDT180.000.040.000.010.00-112143.75%
QCOM220930C001850002022-08-18 11:33AM EDT185.000.270.000.020.00-11159.38%
QCOM220930C001900002022-09-14 10:13AM EDT190.000.010.000.010.00-513162.50%
QCOM220930C002000002022-08-23 11:19AM EDT200.000.030.000.010.00-11175.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220930P000750002022-09-01 1:31PM EDT75.000.030.000.010.00--1171.88%
QCOM220930P000800002022-09-15 11:01AM EDT80.000.040.000.010.00-212150.00%
QCOM220930P000850002022-09-22 10:00AM EDT85.000.010.000.010.00-214131.25%
QCOM220930P000900002022-09-27 9:44AM EDT90.000.010.000.010.00-52292109.38%
QCOM220930P000950002022-09-27 1:53PM EDT95.000.020.000.010.00-6226090.63%
QCOM220930P001000002022-09-27 3:56PM EDT100.000.010.010.020.00-23011281.25%
QCOM220930P001010002022-09-27 12:13PM EDT101.000.030.010.020.00-80080376.56%
QCOM220930P001020002022-09-28 9:32AM EDT102.000.040.010.02+0.02+100.00%256373.44%
QCOM220930P001030002022-09-26 1:55PM EDT103.000.060.010.020.00-309669.53%
QCOM220930P001040002022-09-28 11:19AM EDT104.000.030.020.03-0.03-50.00%176469.53%
QCOM220930P001050002022-09-28 11:04AM EDT105.000.030.020.03-0.04-57.14%6457965.63%
QCOM220930P001060002022-09-28 11:05AM EDT106.000.040.030.04-0.06-60.00%166964.84%
QCOM220930P001070002022-09-28 11:40AM EDT107.000.050.040.05-0.10-66.67%1327262.50%
QCOM220930P001080002022-09-28 11:41AM EDT108.000.080.050.07-0.10-55.56%2724861.13%
QCOM220930P001090002022-09-28 11:43AM EDT109.000.110.080.09-0.09-45.00%3731260.16%
QCOM220930P001100002022-09-28 11:15AM EDT110.000.140.100.11-0.07-33.33%331,31357.81%
QCOM220930P001110002022-09-28 11:55AM EDT111.000.160.150.16-0.24-60.00%4623057.42%
QCOM220930P001120002022-09-28 11:19AM EDT112.000.240.200.22-0.15-38.46%7614556.25%
QCOM220930P001130002022-09-28 11:44AM EDT113.000.370.280.30-0.12-24.49%4951055.37%
QCOM220930P001140002022-09-28 11:45AM EDT114.000.480.400.42-0.16-25.00%4449955.13%
QCOM220930P001150002022-09-28 11:44AM EDT115.000.650.530.55-0.05-7.14%5761,21953.91%
QCOM220930P001160002022-09-28 11:17AM EDT116.000.840.700.74-0.08-8.70%41726853.08%
QCOM220930P001170002022-09-28 12:00PM EDT117.000.910.910.95-0.38-29.46%35249651.81%
QCOM220930P001180002022-09-28 12:02PM EDT118.001.221.211.25-0.34-21.79%39132151.51%
QCOM220930P001190002022-09-28 11:44AM EDT119.001.831.531.57-0.22-10.73%46770050.15%
QCOM220930P001200002022-09-28 11:55AM EDT120.002.001.972.00-0.44-18.03%5381,38550.24%
QCOM220930P001210002022-09-28 11:33AM EDT121.002.862.472.51+0.15+5.54%511,68250.10%
QCOM220930P001220002022-09-28 10:50AM EDT122.003.453.003.05+0.17+5.18%29777848.93%
QCOM220930P001230002022-09-28 11:23AM EDT123.003.813.603.70-0.34-8.19%2571248.63%
QCOM220930P001240002022-09-27 3:50PM EDT124.004.854.404.500.00-71,21150.68%
QCOM220930P001250002022-09-28 10:41AM EDT125.005.255.155.30-0.15-2.78%1191451.47%
QCOM220930P001260002022-09-28 9:37AM EDT126.007.725.956.15+1.12+16.97%536052.59%
QCOM220930P001270002022-09-28 10:50AM EDT127.007.556.907.10+2.25+42.45%1528952.34%
QCOM220930P001280002022-09-28 10:42AM EDT128.008.287.757.95+0.91+12.35%229950.10%
QCOM220930P001290002022-09-27 3:01PM EDT129.009.308.759.050.00-2411657.52%
QCOM220930P001300002022-09-28 10:50AM EDT130.0010.489.7010.00+0.68+6.94%743259.28%
QCOM220930P001310002022-09-27 3:49PM EDT131.0011.1010.9011.200.00-216674.61%
QCOM220930P001320002022-09-28 10:37AM EDT132.0012.0011.8011.95-0.20-1.64%414469.63%
QCOM220930P001330002022-09-28 11:35AM EDT133.0013.4512.8513.05+0.45+3.46%18578.52%
QCOM220930P001340002022-09-28 11:59AM EDT134.0013.9313.8014.15-0.72-4.91%513384.38%
QCOM220930P001350002022-09-27 3:37PM EDT135.0016.2314.7014.95+0.96+6.29%115878.52%
QCOM220930P001360002022-09-27 3:30PM EDT136.0016.1215.7516.100.00-11289.75%
QCOM220930P001370002022-09-27 9:45AM EDT137.0014.6516.7017.100.00-21391.99%
QCOM220930P001380002022-09-27 3:30PM EDT138.0018.1317.7518.150.00-4299.51%
QCOM220930P001390002022-09-28 10:44AM EDT139.0019.3318.7019.10+2.98+18.23%31099.90%
QCOM220930P001400002022-09-27 3:44PM EDT140.0020.0019.7520.150.00-1815107.42%
QCOM220930P001410002022-09-27 9:40AM EDT141.0018.5020.7021.100.00-21107.52%
QCOM220930P001420002022-09-26 10:30AM EDT142.0019.6621.7522.200.00-10116.99%
QCOM220930P001430002022-09-27 1:06PM EDT143.0023.7522.7523.250.00-913122.46%
QCOM220930P001440002022-09-23 10:47AM EDT144.0023.0023.8024.250.00-128128.03%
QCOM220930P001450002022-09-23 11:54AM EDT145.0024.5424.8025.250.00-12131.84%
QCOM220930P001460002022-09-22 11:30AM EDT146.0022.7025.8026.250.00-11135.55%
QCOM220930P001470002022-09-21 3:25PM EDT147.0019.8026.6527.300.00-140135.35%
QCOM220930P001480002022-09-21 2:43PM EDT148.0019.8027.6028.350.00-107138.97%
QCOM220930P001490002022-09-22 3:47PM EDT149.0024.0528.7529.150.00-16140.43%
QCOM220930P001500002022-09-20 3:45PM EDT150.0024.5529.7030.400.00-27151.76%
QCOM220930P001550002022-09-19 10:10AM EDT155.0029.2834.7035.300.00-10164.84%
QCOM220930P001600002022-09-21 2:33PM EDT160.0033.3039.8040.200.00-30180.86%
QCOM220930P001850002022-09-20 11:47AM EDT185.0060.1064.7565.250.00--0250.39%
QCOM220930P001900002022-09-21 2:45PM EDT190.0060.5569.8570.350.00--2273.44%
QCOM220930P002000002022-09-23 3:42PM EDT200.0078.8579.7580.200.00-20283.01%
QCOM220930P002100002022-09-19 12:31PM EDT210.0084.5589.7590.400.00--0316.99%
QCOM220930P002150002022-09-26 3:38PM EDT215.0094.6094.7595.400.00-12327.54%