Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.66-1.15 (-0.91%)
At close: 04:00PM EST
125.38 -0.28 (-0.22%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221209C000700002022-11-29 3:34PM EST70.0048.9055.4556.050.00-30184.38%
QCOM221209C000980002022-11-29 3:28PM EST98.0020.6327.4028.050.00-4182.42%
QCOM221209C000990002022-11-29 3:27PM EST99.0019.5925.8527.150.00-50113.38%
QCOM221209C001000002022-11-29 3:27PM EST100.0018.5725.4026.000.00-6071.48%
QCOM221209C001010002022-11-30 1:20PM EST101.0018.1524.5024.950.00-2273.44%
QCOM221209C001020002022-11-29 3:27PM EST102.0016.5623.5023.950.00-8070.51%
QCOM221209C001030002022-11-29 10:53AM EST103.0017.5522.3522.900.00-1084.18%
QCOM221209C001040002022-11-29 3:27PM EST104.0014.5621.4522.050.00-19067.97%
QCOM221209C001050002022-11-29 2:30PM EST105.0013.6020.3520.950.00-901980.47%
QCOM221209C001060002022-12-02 12:52PM EST106.0017.8019.5020.05+5.15+40.71%1064.65%
QCOM221209C001070002022-12-02 11:41AM EST107.0018.4018.5019.00+6.80+58.62%1059.18%
QCOM221209C001080002022-12-02 11:41AM EST108.0017.4017.6018.00+6.75+63.38%2060.74%
QCOM221209C001090002022-11-28 2:48PM EST109.0010.7416.4016.950.00-1066.70%
QCOM221209C001100002022-12-02 1:10PM EST110.0013.3515.6016.05-3.25-19.58%220956.25%
QCOM221209C001110002022-12-01 11:02AM EST111.0016.6514.5015.050.00-114464.26%
QCOM221209C001120002022-12-01 11:15AM EST112.0014.9513.4514.000.00-19058.59%
QCOM221209C001130002022-12-02 1:33PM EST113.0010.8912.5513.00+4.29+65.00%718655.08%
QCOM221209C001140002022-12-01 10:48AM EST114.0013.2511.6012.050.00-38653.42%
QCOM221209C001150002022-12-02 3:52PM EST115.0010.3610.6011.05-2.54-19.69%15349749.81%
QCOM221209C001160002022-12-02 3:44PM EST116.009.399.6510.15+1.19+14.51%1378849.32%
QCOM221209C001170002022-12-02 1:37PM EST117.007.138.859.10+2.63+58.44%11747044.04%
QCOM221209C001180002022-12-02 3:37PM EST118.007.357.808.20+1.15+18.55%3242242.92%
QCOM221209C001190002022-12-02 3:07PM EST119.006.756.907.25-1.09-13.90%401,29940.19%
QCOM221209C001200002022-12-02 3:56PM EST120.006.136.106.40-1.72-21.91%28951239.31%
QCOM221209C001210002022-12-02 3:41PM EST121.004.855.305.50-2.50-34.01%5543836.87%
QCOM221209C001220002022-12-02 3:36PM EST122.004.124.504.70-2.08-33.55%3147235.77%
QCOM221209C001230002022-12-02 3:56PM EST123.003.903.803.95-1.35-25.71%11837634.77%
QCOM221209C001240002022-12-02 3:44PM EST124.002.823.103.30-1.93-40.63%13467634.47%
QCOM221209C001250002022-12-02 3:58PM EST125.002.642.552.66-1.32-33.33%4261,08333.45%
QCOM221209C001260002022-12-02 3:53PM EST126.001.942.002.12-1.39-41.74%44936932.89%
QCOM221209C001270002022-12-02 3:59PM EST127.001.591.541.65-0.88-35.63%19847832.32%
QCOM221209C001280002022-12-02 3:59PM EST128.001.161.161.27-0.81-41.12%1,01928132.11%
QCOM221209C001290002022-12-02 3:52PM EST129.000.800.860.94-0.87-52.10%47895031.59%
QCOM221209C001300002022-12-02 3:59PM EST130.000.660.620.69-0.56-45.90%2201,11531.40%
QCOM221209C001310002022-12-02 3:59PM EST131.000.490.450.49-0.61-55.45%8938031.10%
QCOM221209C001320002022-12-02 3:59PM EST132.000.350.320.36-0.41-53.95%3923631.40%
QCOM221209C001330002022-12-02 3:52PM EST133.000.210.210.26-0.33-61.11%30638831.64%
QCOM221209C001340002022-12-02 3:56PM EST134.000.170.160.19-0.30-63.83%4110832.03%
QCOM221209C001350002022-12-02 3:59PM EST135.000.110.110.15-0.28-71.79%2936433.01%
QCOM221209C001360002022-12-02 3:59PM EST136.000.100.080.12-0.18-64.29%2710434.08%
QCOM221209C001400002022-12-02 2:52PM EST140.000.030.030.05-0.05-62.50%321037.89%
QCOM221209C001450002022-12-02 3:27PM EST145.000.010.010.03-0.03-75.00%212444.92%
QCOM221209C001500002022-12-02 12:08PM EST150.000.010.000.02-0.01-50.00%11851.56%
QCOM221209C001550002022-11-10 12:51PM EST155.000.050.000.180.00-1472.07%
QCOM221209C001600002022-12-01 12:08PM EST160.000.010.000.060.00-11670.31%
QCOM221209C001750002022-11-14 11:47AM EST175.000.020.000.180.00-55105.86%
QCOM221209C001800002022-11-02 9:50AM EST180.000.050.000.010.00--184.38%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM221209P000700002022-11-18 1:06PM EST70.000.010.000.080.00-48167.19%
QCOM221209P000750002022-11-29 9:46AM EST75.000.010.000.060.00-152144.53%
QCOM221209P000800002022-11-30 11:45AM EST80.000.010.000.050.00-447125.00%
QCOM221209P000850002022-11-29 9:38AM EST85.000.010.000.050.00-10168109.38%
QCOM221209P000900002022-12-02 11:33AM EST90.000.010.000.04-0.01-50.00%1028492.97%
QCOM221209P000950002022-12-02 10:19AM EST95.000.010.000.040.00-1017878.91%
QCOM221209P000980002022-11-30 3:05PM EST98.000.020.000.040.00-115471.09%
QCOM221209P000990002022-11-28 2:50PM EST99.000.060.000.040.00-72368.75%
QCOM221209P001000002022-12-01 9:38AM EST100.000.010.010.050.00-79068.75%
QCOM221209P001010002022-11-30 2:29PM EST101.000.020.000.040.00-1463.28%
QCOM221209P001020002022-11-29 11:41AM EST102.000.110.000.030.00-41758.59%
QCOM221209P001030002022-12-02 3:20PM EST103.000.020.000.030.00-14456.25%
QCOM221209P001040002022-12-02 3:30PM EST104.000.020.000.060.00-221358.59%
QCOM221209P001050002022-12-02 3:30PM EST105.000.020.000.060.00-1222555.86%
QCOM221209P001060002022-12-02 10:10AM EST106.000.020.000.070.00-46154.30%
QCOM221209P001070002022-12-02 11:12AM EST107.000.030.010.060.00-13051.56%
QCOM221209P001080002022-12-01 11:57AM EST108.000.040.000.080.00-696850.00%
QCOM221209P001090002022-12-02 2:41PM EST109.000.040.010.040.00-3016047.27%
QCOM221209P001100002022-12-02 3:40PM EST110.000.040.020.04+0.01+33.33%3816644.53%
QCOM221209P001110002022-12-02 2:05PM EST111.000.060.030.05+0.01+20.00%29943.36%
QCOM221209P001120002022-12-02 1:21PM EST112.000.090.030.09+0.03+50.00%5915744.73%
QCOM221209P001130002022-12-02 3:09PM EST113.000.070.040.07-0.06-46.15%5718240.04%
QCOM221209P001140002022-12-02 3:26PM EST114.000.090.060.08-0.04-30.77%6122738.09%
QCOM221209P001150002022-12-02 3:32PM EST115.000.110.080.11-0.01-8.33%19939437.31%
QCOM221209P001160002022-12-02 3:20PM EST116.000.130.110.14-0.07-35.00%5830836.13%
QCOM221209P001170002022-12-02 3:56PM EST117.000.180.160.19-0.02-10.00%5153035.30%
QCOM221209P001180002022-12-02 3:53PM EST118.000.280.220.25+0.05+21.74%15447334.28%
QCOM221209P001190002022-12-02 3:53PM EST119.000.380.300.35+0.02+5.56%95757833.94%
QCOM221209P001200002022-12-02 3:58PM EST120.000.430.420.49+0.03+7.50%29670033.74%
QCOM221209P001210002022-12-02 3:45PM EST121.000.730.570.65+0.03+4.29%22472233.11%
QCOM221209P001220002022-12-02 3:58PM EST122.000.810.770.86-0.02-2.41%37647532.57%
QCOM221209P001230002022-12-02 3:57PM EST123.001.081.031.14+0.03+2.86%55347832.35%
QCOM221209P001240002022-12-02 3:59PM EST124.001.401.351.46+0.22+18.64%20865831.76%
QCOM221209P001250002022-12-02 3:58PM EST125.001.791.741.85+0.22+14.01%18473931.25%
QCOM221209P001260002022-12-02 3:18PM EST126.002.262.212.31+0.20+9.71%10629330.71%
QCOM221209P001270002022-12-02 3:55PM EST127.002.962.732.87+0.42+16.54%9036430.57%
QCOM221209P001280002022-12-02 2:03PM EST128.004.693.353.50+1.64+53.77%2212730.37%
QCOM221209P001290002022-12-02 3:39PM EST129.004.604.004.20+0.60+15.00%563330.23%
QCOM221209P001300002022-12-02 3:59PM EST130.004.864.754.95+0.51+11.72%2932929.83%
QCOM221209P001310002022-12-01 3:55PM EST131.004.905.605.800.00-173330.42%
QCOM221209P001320002022-12-02 9:34AM EST132.007.856.356.65+2.20+38.94%16030.03%
QCOM221209P001330002022-12-02 10:21AM EST133.007.857.357.60+1.35+20.77%13131.64%
QCOM221209P001350002022-12-02 9:38AM EST135.0010.759.059.55-3.35-23.76%10335.65%
QCOM221209P001400002022-11-04 10:27AM EST140.0034.6014.0514.950.00-11063.33%
QCOM221209P001500002022-11-21 12:08AM EST150.0029.4024.0524.850.00-1064.65%
QCOM221209P001600002022-11-21 9:49AM EST160.0039.3134.0534.750.00--076.95%