Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.85+3.09 (+1.56%)
At close: 04:00PM EDT
201.75 +0.90 (+0.45%)
After hours: 06:15PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240524C001050002024-05-17 2:31PM EDT105.0088.0894.5097.950.00-22307.23%
QCOM240524C001100002024-05-13 10:00AM EDT110.0074.4389.3592.950.00-22277.73%
QCOM240524C001150002024-05-17 2:25PM EDT115.0077.8784.2588.000.00-22255.86%
QCOM240524C001200002024-05-03 12:35PM EDT120.0059.3379.4583.000.00-1010250.20%
QCOM240524C001300002024-05-10 9:33AM EDT130.0052.0969.2573.000.00--1205.27%
QCOM240524C001350002024-05-17 11:12AM EDT135.0060.0464.3567.950.00-55192.19%
QCOM240524C001400002024-05-21 9:41AM EDT140.0058.9959.2063.00+4.63+8.52%532171.68%
QCOM240524C001450002024-04-25 12:48PM EDT145.0019.1754.2558.050.00-12161.82%
QCOM240524C001500002024-05-16 11:53AM EDT150.0045.1048.7053.050.00-139105.47%
QCOM240524C001550002024-05-17 2:19PM EDT155.0038.4044.3548.050.00-444136.72%
QCOM240524C001575002024-05-17 2:19PM EDT157.5035.9841.7545.550.00-1517125.98%
QCOM240524C001600002024-05-17 2:20PM EDT160.0033.5239.3542.900.00-2788117.29%
QCOM240524C001625002024-05-17 2:25PM EDT162.5034.7336.8040.55+4.29+14.09%2131113.87%
QCOM240524C001650002024-05-21 12:17PM EDT165.0036.4534.2538.05+3.40+10.29%1148105.47%
QCOM240524C001675002024-05-20 1:11PM EDT167.5031.1931.8535.550.00-110101.56%
QCOM240524C001700002024-05-20 12:44PM EDT170.0029.3029.2532.300.00-27254133.06%
QCOM240524C001725002024-05-17 2:16PM EDT172.5020.6327.2030.550.00-33995.80%
QCOM240524C001750002024-05-21 2:12PM EDT175.0026.0025.5528.05+2.15+9.01%4319102.59%
QCOM240524C001775002024-05-21 10:58AM EDT177.5022.6221.6025.60+5.41+31.44%27269.34%
QCOM240524C001800002024-05-21 3:50PM EDT180.0020.5019.7022.15+1.20+6.22%2888750.98%
QCOM240524C001825002024-05-21 9:32AM EDT182.5015.5017.0020.60-0.68-4.20%538464.36%
QCOM240524C001850002024-05-21 1:22PM EDT185.0016.1014.1018.10+3.12+24.04%101,01495.92%
QCOM240524C001875002024-05-21 11:35AM EDT187.5013.7511.2515.85+2.56+22.88%189890.31%
QCOM240524C001900002024-05-21 3:56PM EDT190.0011.4010.5511.30+3.16+38.35%35488942.73%
QCOM240524C001925002024-05-21 12:43PM EDT192.509.376.908.90+3.27+53.61%371,22137.50%
QCOM240524C001950002024-05-21 3:56PM EDT195.006.486.307.00+2.23+52.47%1,2261,82939.65%
QCOM240524C001975002024-05-21 3:55PM EDT197.504.654.254.55+1.77+61.46%8652,74130.42%
QCOM240524C002000002024-05-21 3:59PM EDT200.002.822.732.92+1.03+57.54%3,9813,19529.54%
QCOM240524C002025002024-05-21 3:59PM EDT202.501.731.621.74+0.66+61.68%3,1952,14229.42%
QCOM240524C002050002024-05-21 3:56PM EDT205.000.900.780.96+0.27+42.86%4,3592,57729.59%
QCOM240524C002075002024-05-21 3:56PM EDT207.500.500.430.53+0.04+8.70%1,19715430.66%
QCOM240524C002100002024-05-21 3:45PM EDT210.000.290.220.29+0.09+45.00%55364931.89%
QCOM240524C002125002024-05-21 3:52PM EDT212.500.130.130.17-0.03-18.75%23544333.69%
QCOM240524C002150002024-05-21 3:11PM EDT215.000.100.070.12-0.01-9.09%9391,11336.52%
QCOM240524C002175002024-05-21 3:52PM EDT217.500.070.050.10-0.02-22.22%1516340.23%
QCOM240524C002200002024-05-21 12:46PM EDT220.000.080.000.08+0.03+60.00%1534343.36%
QCOM240524C002250002024-05-21 11:40AM EDT225.000.030.010.07-0.01-25.00%1337151.17%
QCOM240524C002300002024-05-20 2:08PM EDT230.000.070.000.50+0.02+40.00%41972.95%
QCOM240524C002450002024-05-21 10:10AM EDT245.000.020.000.11+0.01+100.00%301680.08%
QCOM240524C002500002024-05-20 10:18AM EDT250.000.180.001.500.00-324132.13%
QCOM240524C002650002024-05-21 12:22PM EDT265.000.010.000.020.00-468390.63%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240524P001100002024-04-19 11:16AM EDT110.000.100.000.250.00-11246.09%
QCOM240524P001150002024-04-26 12:12PM EDT115.000.050.001.890.00-13316.21%
QCOM240524P001200002024-04-29 1:23PM EDT120.000.100.001.570.00-10284.77%
QCOM240524P001250002024-05-10 3:58PM EDT125.000.010.000.950.00-111241.99%
QCOM240524P001300002024-05-13 9:52AM EDT130.000.010.001.340.00-1527239.06%
QCOM240524P001350002024-05-14 12:11PM EDT135.000.010.000.450.00-1120183.79%
QCOM240524P001400002024-05-10 3:32PM EDT140.000.060.000.460.00-243169.53%
QCOM240524P001450002024-05-20 11:39AM EDT145.000.010.000.010.00-1152100.00%
QCOM240524P001500002024-05-17 11:17AM EDT150.000.010.000.170.00-20129122.27%
QCOM240524P001550002024-05-20 3:12PM EDT155.000.010.000.080.00-75197100.00%
QCOM240524P001575002024-05-16 1:58PM EDT157.500.040.000.190.00--140105.47%
QCOM240524P001600002024-05-20 12:59PM EDT160.000.050.000.100.00-2230491.41%
QCOM240524P001625002024-05-21 1:19PM EDT162.500.010.000.08-0.02-66.67%357483.59%
QCOM240524P001650002024-05-20 12:59PM EDT165.000.030.000.120.00-55,07682.23%
QCOM240524P001675002024-05-20 1:13PM EDT167.500.050.000.170.00-29480.47%
QCOM240524P001700002024-05-21 1:10PM EDT170.000.020.010.02-0.14-87.50%51,64360.16%
QCOM240524P001725002024-05-16 2:18PM EDT172.500.040.001.270.00-52100100.05%
QCOM240524P001750002024-05-21 1:09PM EDT175.000.030.010.050.00-698255.08%
QCOM240524P001775002024-05-21 12:06PM EDT177.500.040.000.05+0.01+33.33%412353.52%
QCOM240524P001800002024-05-21 3:54PM EDT180.000.030.000.05-0.01-25.00%91,08848.05%
QCOM240524P001825002024-05-21 3:26PM EDT182.500.030.020.04-0.02-40.00%6494841.41%
QCOM240524P001850002024-05-21 2:53PM EDT185.000.040.030.13-0.05-55.56%6167243.95%
QCOM240524P001875002024-05-21 3:10PM EDT187.500.050.020.06-0.10-66.67%1021,37533.20%
QCOM240524P001900002024-05-21 3:58PM EDT190.000.070.070.10-0.27-79.41%1,2301,06630.27%
QCOM240524P001925002024-05-21 3:47PM EDT192.500.210.170.22-0.50-70.42%8971,68929.00%
QCOM240524P001950002024-05-21 3:58PM EDT195.000.430.420.51-0.97-69.29%3,2521,96628.69%
QCOM240524P001975002024-05-21 3:57PM EDT197.500.880.921.03-1.57-64.08%5531,18528.03%
QCOM240524P002000002024-05-21 3:59PM EDT200.001.881.792.01-1.87-49.87%93011228.81%
QCOM240524P002025002024-05-21 3:58PM EDT202.503.073.103.25-2.08-40.39%3848127.71%
QCOM240524P002050002024-05-21 12:34PM EDT205.004.604.755.15-3.10-40.26%176130.18%
QCOM240524P002100002024-05-21 3:09PM EDT210.009.729.1010.30-5.94-37.93%13349.51%
QCOM240524P002200002024-05-15 3:27PM EDT220.0025.2017.1021.350.00-2097.78%