Canada markets open in 6 hours 5 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.81-2.40 (-1.60%)
At close: 04:00PM EDT
148.30 +0.49 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220812C000650002022-08-01 2:49PM EDT65.0082.100.000.000.00--00.00%
QCOM220812C000950002022-08-08 1:39PM EDT95.0052.7452.7053.050.00-170178.13%
QCOM220812C001000002022-08-08 1:41PM EDT100.0047.720.000.000.00-600.00%
QCOM220812C001130002022-08-03 11:40AM EDT113.0036.350.000.000.00-100.00%
QCOM220812C001150002022-07-28 11:32AM EDT115.0031.800.000.000.00--00.00%
QCOM220812C001180002022-08-03 3:44PM EDT118.0031.950.000.000.00-200.00%
QCOM220812C001190002022-08-08 2:05PM EDT119.0028.050.000.000.00-1000.00%
QCOM220812C001200002022-08-05 12:38PM EDT120.0029.090.000.000.00-4400.00%
QCOM220812C001220002022-08-02 10:22AM EDT122.0023.900.000.000.00-100.00%
QCOM220812C001240002022-08-08 2:05PM EDT124.0023.050.000.000.00-400.00%
QCOM220812C001250002022-08-08 11:42AM EDT125.0022.000.000.000.00-1200.00%
QCOM220812C001260002022-08-08 1:32PM EDT126.0022.000.000.000.00-1000.00%
QCOM220812C001270002022-08-08 11:24AM EDT127.0020.870.000.000.00-100.00%
QCOM220812C001280002022-08-08 11:39AM EDT128.0019.300.000.000.00-100.00%
QCOM220812C001290002022-08-08 12:08PM EDT129.0018.600.000.000.00-1000.00%
QCOM220812C001300002022-08-08 3:12PM EDT130.0017.100.000.000.00-1300.00%
QCOM220812C001310002022-08-04 9:45AM EDT131.0019.050.000.000.00-100.00%
QCOM220812C001320002022-08-05 3:55PM EDT132.0018.520.000.000.00-400.00%
QCOM220812C001330002022-08-05 1:00PM EDT133.0017.120.000.000.00-1000.00%
QCOM220812C001340002022-08-05 1:01PM EDT134.0015.950.000.000.00-200.00%
QCOM220812C001350002022-08-08 2:45PM EDT135.0012.050.000.000.00-300.00%
QCOM220812C001360002022-08-05 12:40PM EDT136.0013.350.000.000.00-700.00%
QCOM220812C001370002022-08-08 11:30AM EDT137.0011.000.000.000.00-800.00%
QCOM220812C001380002022-08-08 9:59AM EDT138.0012.290.000.000.00-200.00%
QCOM220812C001390002022-08-08 1:50PM EDT139.008.920.000.000.00-600.00%
QCOM220812C001400002022-08-08 3:30PM EDT140.007.900.000.000.00-2100.00%
QCOM220812C001410002022-08-08 2:14PM EDT141.006.800.000.000.00-300.00%
QCOM220812C001420002022-08-08 3:56PM EDT142.006.510.000.000.00-1600.00%
QCOM220812C001430002022-08-08 3:40PM EDT143.005.650.000.000.00-11200.00%
QCOM220812C001440002022-08-08 2:15PM EDT144.004.500.000.000.00-3500.00%
QCOM220812C001450002022-08-08 3:34PM EDT145.004.050.000.000.00-14700.00%
QCOM220812C001460002022-08-08 3:56PM EDT146.003.620.000.000.00-9400.00%
QCOM220812C001470002022-08-08 3:42PM EDT147.003.050.000.000.00-23400.00%
QCOM220812C001480002022-08-08 3:59PM EDT148.002.500.000.000.00-38000.39%
QCOM220812C001490002022-08-08 3:50PM EDT149.002.020.000.000.00-46401.56%
QCOM220812C001500002022-08-08 3:59PM EDT150.001.620.000.000.00-80503.13%
QCOM220812C001525002022-08-08 3:58PM EDT152.500.860.000.000.00-1,29706.25%
QCOM220812C001550002022-08-08 3:59PM EDT155.000.440.000.000.00-3,853012.50%
QCOM220812C001575002022-08-08 3:59PM EDT157.500.230.000.000.00-807012.50%
QCOM220812C001600002022-08-08 3:59PM EDT160.000.120.000.000.00-421012.50%
QCOM220812C001625002022-08-08 3:54PM EDT162.500.080.000.000.00-402025.00%
QCOM220812C001650002022-08-08 2:54PM EDT165.000.030.000.000.00-387025.00%
QCOM220812C001675002022-08-08 3:56PM EDT167.500.030.000.000.00-1,164025.00%
QCOM220812C001700002022-08-08 3:11PM EDT170.000.010.000.000.00-36025.00%
QCOM220812C001725002022-08-05 2:57PM EDT172.500.020.000.000.00-2025.00%
QCOM220812C001750002022-08-08 2:45PM EDT175.000.010.000.000.00-40025.00%
QCOM220812C001775002022-08-04 10:02AM EDT177.500.020.000.000.00-3050.00%
QCOM220812C001800002022-08-03 10:15AM EDT180.000.010.000.000.00-2050.00%
QCOM220812C001850002022-08-05 10:46AM EDT185.000.010.000.000.00-25050.00%
QCOM220812C001900002022-08-05 10:47AM EDT190.000.010.000.000.00-25050.00%
QCOM220812C001950002022-08-02 2:35PM EDT195.000.010.000.000.00-6050.00%
QCOM220812C002000002022-07-27 3:50PM EDT200.000.090.000.000.00-6050.00%
QCOM220812C002050002022-07-29 9:56AM EDT205.000.010.000.000.00-10050.00%
QCOM220812C002100002022-07-29 3:59PM EDT210.000.010.000.000.00-10050.00%
QCOM220812C002200002022-07-26 9:30AM EDT220.000.040.000.000.00--050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220812P000650002022-08-08 11:11AM EDT65.000.010.000.000.00-2050.00%
QCOM220812P000750002022-07-08 12:32PM EDT75.000.070.000.010.00-162206.25%
QCOM220812P000800002022-07-28 11:02AM EDT80.000.010.000.000.00-10050.00%
QCOM220812P000850002022-07-22 12:22PM EDT85.000.030.000.000.00-3050.00%
QCOM220812P000900002022-07-25 9:54AM EDT90.000.040.000.000.00-20050.00%
QCOM220812P000950002022-07-29 12:41PM EDT95.000.010.000.000.00-15050.00%
QCOM220812P001000002022-08-02 9:49AM EDT100.000.010.000.000.00-10050.00%
QCOM220812P001050002022-08-08 12:21PM EDT105.000.010.000.000.00-1050.00%
QCOM220812P001100002022-08-03 1:02PM EDT110.000.010.000.000.00-25050.00%
QCOM220812P001130002022-08-04 2:18PM EDT113.000.010.000.000.00-1050.00%
QCOM220812P001140002022-08-03 1:42PM EDT114.000.010.000.000.00-30050.00%
QCOM220812P001150002022-08-05 10:46AM EDT115.000.010.000.000.00-10050.00%
QCOM220812P001160002022-08-01 11:20AM EDT116.000.030.000.000.00-4050.00%
QCOM220812P001170002022-08-04 3:13PM EDT117.000.010.000.000.00-1050.00%
QCOM220812P001180002022-08-05 3:00PM EDT118.000.020.000.000.00-1050.00%
QCOM220812P001190002022-07-28 12:43PM EDT119.000.120.000.000.00-15050.00%
QCOM220812P001200002022-08-05 3:19PM EDT120.000.010.000.000.00-13050.00%
QCOM220812P001210002022-08-08 11:56AM EDT121.000.010.000.000.00-1050.00%
QCOM220812P001220002022-08-08 1:20PM EDT122.000.010.000.000.00-2050.00%
QCOM220812P001230002022-08-02 12:40PM EDT123.000.060.000.000.00-2050.00%
QCOM220812P001240002022-08-08 1:21PM EDT124.000.010.000.000.00-30050.00%
QCOM220812P001250002022-08-08 12:04PM EDT125.000.020.000.000.00-5025.00%
QCOM220812P001260002022-08-08 12:12PM EDT126.000.010.000.000.00-10025.00%
QCOM220812P001270002022-08-05 3:52PM EDT127.000.030.000.000.00-11025.00%
QCOM220812P001280002022-08-08 3:32PM EDT128.000.030.000.000.00-1025.00%
QCOM220812P001290002022-08-08 12:26PM EDT129.000.030.000.000.00-1025.00%
QCOM220812P001300002022-08-08 3:51PM EDT130.000.030.000.000.00-1,676025.00%
QCOM220812P001310002022-08-05 3:09PM EDT131.000.060.000.000.00-20025.00%
QCOM220812P001320002022-08-08 11:42AM EDT132.000.080.000.000.00-13025.00%
QCOM220812P001330002022-08-08 12:38PM EDT133.000.080.000.000.00-261025.00%
QCOM220812P001340002022-08-08 1:07PM EDT134.000.090.000.000.00-92025.00%
QCOM220812P001350002022-08-08 3:51PM EDT135.000.090.000.000.00-159025.00%
QCOM220812P001360002022-08-08 3:51PM EDT136.000.130.000.000.00-173025.00%
QCOM220812P001370002022-08-08 3:23PM EDT137.000.200.000.000.00-286012.50%
QCOM220812P001380002022-08-08 3:57PM EDT138.000.240.000.000.00-215012.50%
QCOM220812P001390002022-08-08 2:39PM EDT139.000.410.000.000.00-42012.50%
QCOM220812P001400002022-08-08 3:58PM EDT140.000.410.000.000.00-724012.50%
QCOM220812P001410002022-08-08 3:21PM EDT141.000.650.000.000.00-219012.50%
QCOM220812P001420002022-08-08 3:56PM EDT142.000.690.000.000.00-246012.50%
QCOM220812P001430002022-08-08 3:43PM EDT143.000.880.000.000.00-22906.25%
QCOM220812P001440002022-08-08 3:52PM EDT144.001.130.000.000.00-21706.25%
QCOM220812P001450002022-08-08 3:52PM EDT145.001.470.000.000.00-1,31406.25%
QCOM220812P001460002022-08-08 3:57PM EDT146.001.780.000.000.00-63903.13%
QCOM220812P001470002022-08-08 3:58PM EDT147.002.170.000.000.00-47001.56%
QCOM220812P001480002022-08-08 3:58PM EDT148.002.590.000.000.00-45600.00%
QCOM220812P001490002022-08-08 2:45PM EDT149.003.750.000.000.00-11200.00%
QCOM220812P001500002022-08-08 3:59PM EDT150.003.700.000.000.00-38600.00%
QCOM220812P001525002022-08-08 2:07PM EDT152.505.950.000.000.00-5200.00%
QCOM220812P001550002022-08-08 3:19PM EDT155.008.370.000.000.00-3800.00%
QCOM220812P001575002022-08-04 2:35PM EDT157.508.350.000.000.00-2600.00%
QCOM220812P001600002022-08-08 12:58PM EDT160.0012.420.000.000.00-2900.00%
QCOM220812P001625002022-08-04 1:52PM EDT162.5013.050.000.000.00-200.00%
QCOM220812P001650002022-07-29 9:42AM EDT165.0020.440.000.000.00-200.00%
QCOM220812P001675002022-08-03 3:46PM EDT167.5018.000.000.000.00-400.00%
QCOM220812P001700002022-08-08 12:08PM EDT170.0022.500.000.000.00-200.00%
QCOM220812P001750002022-08-08 12:08PM EDT175.0027.450.000.000.00-100.00%
QCOM220812P001775002022-07-25 10:20AM EDT177.5025.400.000.000.00--00.00%
QCOM220812P001800002022-07-26 2:01PM EDT180.0029.650.000.000.00--00.00%
QCOM220812P001900002022-07-26 11:57AM EDT190.0040.050.000.000.00--00.00%
QCOM220812P001950002022-07-27 3:30PM EDT195.0040.450.000.000.00--00.00%
QCOM220812P002000002022-08-04 9:35AM EDT200.0050.150.000.000.00-100.00%
QCOM220812P002200002022-08-05 3:11PM EDT220.0070.000.000.000.00-100.00%