Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.26-4.82 (-2.26%)
At close: 04:00PM EDT
207.20 -1.06 (-0.51%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240531C002000002024-05-29 3:54PM EDT2024-05-318.257.6010.05-4.80-36.78%10,0881,98151.17%
QCOM240607C002000002024-05-29 3:53PM EDT2024-06-079.008.859.30-4.00-30.77%4872130.01%
QCOM240614C002000002024-05-29 3:20PM EDT2024-06-1410.459.6010.55-2.70-20.53%22484032.00%
QCOM240621C002000002024-05-29 3:48PM EDT2024-06-2111.5910.4511.15-2.91-20.07%7937,39630.14%
QCOM240628C002000002024-05-29 2:56PM EDT2024-06-2811.4011.1511.90-5.35-31.94%1816930.03%
QCOM240705C002000002024-05-29 1:17PM EDT2024-07-0512.7511.3512.85-5.05-28.37%76431.08%
QCOM240719C002000002024-05-29 3:53PM EDT2024-07-1913.7513.3514.10-3.41-19.87%902,85830.89%
QCOM240816C002000002024-05-29 3:20PM EDT2024-08-1618.5217.5018.20-2.88-13.46%1893,16736.13%
QCOM240920C002000002024-05-29 3:56PM EDT2024-09-2019.9019.7020.40-3.61-15.36%441,12935.06%
QCOM241018C002000002024-05-29 2:41PM EDT2024-10-1822.6021.6022.30-4.06-15.23%759135.24%
QCOM241220C002000002024-05-29 11:01AM EDT2024-12-2027.3026.2527.15-4.11-13.09%1239837.45%
QCOM250117C002000002024-05-29 3:50PM EDT2025-01-1728.3827.7529.25-2.90-9.27%504,14138.42%
QCOM250321C002000002024-05-29 10:19AM EDT2025-03-2132.0230.7532.15-4.38-12.03%433738.12%
QCOM250620C002000002024-05-29 9:53AM EDT2025-06-2036.0535.0536.70-4.21-10.46%871938.89%
QCOM260116C002000002024-05-29 3:09PM EDT2026-01-1643.7543.0044.15-4.15-8.66%611,34438.68%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240531P002000002024-05-29 3:59PM EDT2024-05-310.330.240.33+0.19+135.71%1,3452,01243.56%
QCOM240607P002000002024-05-29 3:55PM EDT2024-06-071.401.261.41+0.70+100.00%42041134.01%
QCOM240614P002000002024-05-29 2:52PM EDT2024-06-142.321.962.35+1.07+85.60%8155232.42%
QCOM240621P002000002024-05-29 3:51PM EDT2024-06-212.762.532.82+1.20+76.92%8352,99329.75%
QCOM240628P002000002024-05-29 3:57PM EDT2024-06-283.382.853.45+1.18+53.64%8915329.13%
QCOM240705P002000002024-05-29 3:14PM EDT2024-07-053.573.553.85+0.97+37.31%2343227.95%
QCOM240719P002000002024-05-29 3:55PM EDT2024-07-194.904.704.90+1.16+31.02%2821,01227.59%
QCOM240816P002000002024-05-29 3:28PM EDT2024-08-167.807.908.35+1.05+15.56%5660931.79%
QCOM240920P002000002024-05-29 3:51PM EDT2024-09-2010.009.8510.30+2.00+25.00%10035530.91%
QCOM241018P002000002024-05-29 11:47AM EDT2024-10-1810.7511.1011.55+1.30+13.76%426830.23%
QCOM241220P002000002024-05-29 3:56PM EDT2024-12-2014.9014.6515.05+1.90+14.62%226331.04%
QCOM250117P002000002024-05-29 1:01PM EDT2025-01-1714.8015.3515.85+1.20+8.82%1253830.37%
QCOM250321P002000002024-05-24 10:32AM EDT2025-03-2117.3016.3019.200.00-101331.61%
QCOM250620P002000002024-05-29 11:25AM EDT2025-06-2020.3620.3521.00+1.36+7.16%119229.84%
QCOM260116P002000002024-05-29 3:10PM EDT2026-01-1625.5525.2027.05+1.83+7.72%211029.97%