QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM200807C000450002020-07-27 12:53PM EDT45.0046.3065.9066.950.00-11384.38%
QCOM200807C000550002020-07-27 1:20PM EDT55.0036.7555.0557.450.00-11374.22%
QCOM200807C000700002020-07-23 1:41PM EDT70.0020.2040.3542.500.00--4266.21%
QCOM200807C000750002020-07-10 11:02AM EDT75.0017.5734.7037.700.00-46246.39%
QCOM200807C000800002020-07-31 11:44AM EDT80.0026.8030.0531.550.00-11120.00%
QCOM200807C000820002020-08-03 10:38AM EDT82.0029.4127.9530.80+8.11+38.08%15206.84%
QCOM200807C000830002020-07-30 10:17AM EDT83.0020.4027.1029.600.00-13190.14%
QCOM200807C000840002020-07-30 9:44AM EDT84.0018.1526.8528.050.00-26148.24%
QCOM200807C000850002020-07-31 9:33AM EDT85.0027.2024.9027.20+7.62+38.92%426154.49%
QCOM200807C000860002020-07-31 12:31PM EDT86.0019.2223.8526.650.00-312174.71%
QCOM200807C000870002020-08-03 10:38AM EDT87.0024.4223.8524.80+6.25+34.40%1100106.25%
QCOM200807C000880002020-08-03 9:53AM EDT88.0023.9722.3023.25+6.69+38.72%5650.00%
QCOM200807C000890002020-07-31 11:59AM EDT89.0017.6021.1522.850.00-1118104.69%
QCOM200807C000900002020-08-03 10:32AM EDT90.0021.5520.2022.00+6.15+39.94%3297114.36%
QCOM200807C000910002020-08-03 9:47AM EDT91.0020.5619.7020.45+6.26+43.78%63240.00%
QCOM200807C000920002020-07-31 3:05PM EDT92.0014.0018.2519.350.00-112250.00%
QCOM200807C000930002020-08-03 10:09AM EDT93.0019.0017.7518.70+7.00+58.33%1663250.00%
QCOM200807C000940002020-08-03 10:47AM EDT94.0017.1817.0017.40+5.43+46.21%271,1630.00%
QCOM200807C000950002020-08-03 10:36AM EDT95.0016.2515.9016.40+5.87+56.55%769290.00%
QCOM200807C000960002020-08-03 10:10AM EDT96.0016.6014.9015.20+7.00+72.92%313230.00%
QCOM200807C000970002020-08-03 10:42AM EDT97.0014.2913.9514.25+5.10+55.50%229710.00%
QCOM200807C000980002020-07-31 3:35PM EDT98.0014.3012.5013.35+6.65+86.93%124510.00%
QCOM200807C000990002020-08-03 10:50AM EDT99.0012.0611.9512.30+5.16+74.78%2052740.00%
QCOM200807C001000002020-08-03 10:49AM EDT100.0011.0910.9511.35+4.92+79.74%2751,1600.00%
QCOM200807C001010002020-07-31 3:28PM EDT101.009.308.9510.30+4.07+77.82%41580.00%
QCOM200807C001020002020-08-03 10:14AM EDT102.0010.259.009.40+6.15+150.00%152900.00%
QCOM200807C001030002020-08-03 10:41AM EDT103.008.408.058.25+4.95+143.48%1087490.00%
QCOM200807C001040002020-08-03 10:30AM EDT104.007.857.157.40+4.88+164.31%2795360.00%
QCOM200807C001050002020-08-03 10:49AM EDT105.006.276.256.55+3.95+170.26%1,1543,5780.00%
QCOM200807C001060002020-08-03 10:54AM EDT106.005.405.305.50+3.45+176.92%6229120.00%
QCOM200807C001070002020-08-03 10:49AM EDT107.004.504.454.70+2.99+198.01%7551,35412.50%
QCOM200807C001080002020-08-03 10:52AM EDT108.003.883.704.00+2.72+234.48%1,05570428.57%
QCOM200807C001090002020-08-03 10:48AM EDT109.003.063.003.10+2.14+232.61%48471926.03%
QCOM200807C001100002020-08-03 10:51AM EDT110.002.552.502.59+1.81+244.59%5,8554,02330.91%
QCOM200807C001110002020-08-03 10:54AM EDT111.002.021.972.08+1.44+248.28%2,39529632.86%
QCOM200807C001120002020-08-03 10:55AM EDT112.001.561.551.56+1.07+218.37%3,55722532.67%
QCOM200807C001130002020-08-03 10:53AM EDT113.001.311.241.26+0.91+227.50%2,06414635.03%
QCOM200807C001140002020-08-03 10:53AM EDT114.000.980.961.01+0.65+196.97%1,3008236.96%
QCOM200807C001150002020-08-03 10:53AM EDT115.000.800.770.78+0.51+175.86%4,1611,03638.09%
QCOM200807C001160002020-08-03 10:55AM EDT116.000.620.610.63+0.34+121.43%87714939.94%
QCOM200807C001170002020-08-03 10:48AM EDT117.000.510.510.52+0.26+104.00%26618541.99%
QCOM200807C001180002020-08-03 10:44AM EDT118.000.500.410.42+0.28+127.27%4306043.56%
QCOM200807C001190002020-08-03 10:53AM EDT119.000.360.340.35+0.06+20.00%1465645.41%
QCOM200807C001200002020-08-03 10:52AM EDT120.000.310.300.33+0.14+82.35%2,43942848.73%
QCOM200807C001250002020-08-03 10:54AM EDT125.000.190.180.20+0.02+11.76%1281659.86%
QCOM200807C001300002020-08-03 10:30AM EDT130.000.150.110.20+0.07+87.50%231172.85%
QCOM200807C001400002020-08-03 10:20AM EDT140.000.070.080.09+0.03+75.00%756991.60%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM200807P000600002020-07-09 10:17AM EDT60.000.180.000.200.00-11237.50%
QCOM200807P000650002020-07-31 1:15PM EDT65.000.010.002.110.00-33320.70%
QCOM200807P000700002020-07-31 1:37PM EDT70.000.030.000.060.00-704714157.81%
QCOM200807P000750002020-08-03 10:38AM EDT75.000.030.000.02-0.03-50.00%158121.88%
QCOM200807P000800002020-08-03 10:38AM EDT80.000.010.000.01-0.05-83.33%10888096.88%
QCOM200807P000820002020-07-31 3:55PM EDT82.000.920.000.250.00-6628132.03%
QCOM200807P000830002020-07-31 1:14PM EDT83.000.020.000.02-0.08-80.00%3287493.75%
QCOM200807P000840002020-08-03 9:35AM EDT84.000.030.002.11-0.07-70.00%12291191.99%
QCOM200807P000850002020-08-03 9:33AM EDT85.000.030.010.02-0.07-70.00%141489.84%
QCOM200807P000860002020-07-31 3:11PM EDT86.000.100.000.100.00-1349699.61%
QCOM200807P000870002020-07-31 3:55PM EDT87.000.130.000.030.00-6392682.81%
QCOM200807P000880002020-08-03 9:34AM EDT88.000.050.000.20-0.05-50.00%1341101.95%
QCOM200807P000890002020-07-31 1:46PM EDT89.000.140.002.100.00-210257161.52%
QCOM200807P000900002020-08-03 10:52AM EDT90.000.040.010.04-0.08-66.67%4342977.34%
QCOM200807P000910002020-07-31 3:24PM EDT91.000.210.000.05+0.09+75.00%126173.44%
QCOM200807P000920002020-07-31 1:02PM EDT92.000.070.000.05-0.09-56.25%1041070.31%
QCOM200807P000930002020-07-31 3:53PM EDT93.000.140.030.060.00-8424771.88%
QCOM200807P000940002020-07-31 3:42PM EDT94.000.190.000.060.00-2211064.84%
QCOM200807P000950002020-08-03 10:15AM EDT95.000.080.000.07-0.13-61.90%116962.50%
QCOM200807P000960002020-08-03 9:41AM EDT96.000.100.000.07-0.19-65.52%611758.98%
QCOM200807P000970002020-08-03 10:09AM EDT97.000.060.000.08-0.27-81.82%2620556.25%
QCOM200807P000980002020-08-03 10:15AM EDT98.000.090.070.08-0.28-75.68%514258.20%
QCOM200807P000990002020-08-03 10:50AM EDT99.000.100.090.10-0.35-77.78%6722956.64%
QCOM200807P001000002020-08-03 10:46AM EDT100.000.110.100.11-0.48-81.36%4621,08953.71%
QCOM200807P001010002020-08-03 10:50AM EDT101.000.130.110.14-0.59-81.94%8416551.37%
QCOM200807P001020002020-08-03 10:34AM EDT102.000.150.150.16-0.83-84.69%1061,89949.81%
QCOM200807P001030002020-08-03 10:52AM EDT103.000.180.170.19-1.08-85.71%15048847.36%
QCOM200807P001040002020-08-03 10:40AM EDT104.000.250.230.25-1.25-83.33%14519446.00%
QCOM200807P001050002020-08-03 10:49AM EDT105.000.320.300.32-1.68-84.00%21054544.34%
QCOM200807P001060002020-08-03 10:50AM EDT106.000.430.410.42-2.05-82.66%2161,00842.92%
QCOM200807P001070002020-08-03 10:52AM EDT107.000.580.550.59-2.57-81.59%38168342.68%
QCOM200807P001080002020-08-03 10:52AM EDT108.000.800.770.80-2.80-77.78%27817042.24%
QCOM200807P001090002020-08-03 10:53AM EDT109.001.121.111.15-3.73-76.91%5154143.60%
QCOM200807P001100002020-08-03 10:55AM EDT110.001.521.501.55-3.82-71.54%5976544.43%
QCOM200807P001110002020-08-03 10:52AM EDT111.001.931.972.09-4.42-69.61%1,23612246.63%
QCOM200807P001120002020-08-03 10:52AM EDT112.002.452.502.61-4.55-65.00%5742847.02%
QCOM200807P001130002020-08-03 10:45AM EDT113.003.053.153.35-5.23-63.16%59250.49%
QCOM200807P001140002020-08-03 10:28AM EDT114.003.453.803.95-5.10-59.65%15250.15%
QCOM200807P001150002020-08-03 10:48AM EDT115.004.804.754.90-5.70-54.29%656054.39%
QCOM200807P001160002020-08-03 10:16AM EDT116.005.205.505.75-4.70-47.47%441956.37%
QCOM200807P001200002020-08-03 10:44AM EDT120.008.809.109.45-5.86-39.97%10969.39%
QCOM200807P001250002020-07-31 2:44PM EDT125.0019.9413.1014.300.00-5571.00%
QCOM200807P001350002020-07-31 12:35PM EDT135.0030.3022.3524.550.00-191986.52%
QCOM200807P001400002020-07-31 12:07PM EDT140.0033.9027.6029.450.00-11107.23%