UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.29-3.84 (-2.19%)
At close: 04:00PM EDT
170.07 -1.22 (-0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240419C000550002024-03-08 1:09PM EDT55.00118.09116.30117.050.00-11399.80%
QCOM240419C000600002024-03-08 1:05PM EDT60.00113.40111.25112.050.00-11367.19%
QCOM240419C000650002024-03-08 10:57AM EDT65.00109.60106.25107.050.00-11341.02%
QCOM240419C000700002024-03-22 12:41PM EDT70.00101.05100.65102.300.00-12287.89%
QCOM240419C000750002024-03-12 12:53PM EDT75.0096.2599.75100.500.00-11483.84%
QCOM240419C000800002023-10-25 3:54PM EDT80.0027.7046.2050.900.00--00.00%
QCOM240419C000850002024-02-23 3:07PM EDT85.0070.0483.9587.550.00-50319.14%
QCOM240419C000900002024-03-08 3:16PM EDT90.0082.5181.3582.100.00-54242.38%
QCOM240419C000950002024-04-04 3:20PM EDT95.0076.0375.6577.150.00-11183.20%
QCOM240419C001000002024-04-11 3:20PM EDT100.0075.2070.6572.250.00-2271177.34%
QCOM240419C001050002024-03-07 12:01PM EDT105.0069.0066.4067.100.00-15406192.29%
QCOM240419C001100002024-04-12 11:51AM EDT110.0062.2760.9062.20+2.93+4.94%6370160.16%
QCOM240419C001150002024-04-05 3:52PM EDT115.0056.5155.8557.250.00-1704146.09%
QCOM240419C001200002024-04-11 10:04AM EDT120.0052.4551.0052.300.00-3622139.84%
QCOM240419C001250002024-04-10 11:40AM EDT125.0046.6945.6547.250.00-1397110.35%
QCOM240419C001300002024-04-11 3:45PM EDT130.0045.5040.5042.150.00-482080.08%
QCOM240419C001350002024-04-11 10:57AM EDT135.0037.8035.5537.250.00-11,79981.64%
QCOM240419C001400002024-04-11 2:39PM EDT140.0035.3131.0532.450.00-43,36591.31%
QCOM240419C001450002024-04-12 11:24AM EDT145.0027.0425.9027.00-3.03-10.08%123,31363.87%
QCOM240419C001500002024-04-12 1:51PM EDT150.0022.0021.3022.25-3.10-12.35%203,55466.21%
QCOM240419C001525002024-04-12 1:57PM EDT152.5018.9218.3519.50-2.23-10.54%1710565.87%
QCOM240419C001550002024-04-12 1:54PM EDT155.0017.2515.9017.50+0.67+4.04%118,80651.07%
QCOM240419C001575002024-04-12 2:27PM EDT157.5014.3912.6514.55-0.83-5.45%328353.03%
QCOM240419C001600002024-04-12 3:04PM EDT160.0011.9511.4012.45-4.00-25.08%361,82153.05%
QCOM240419C001625002024-04-12 1:53PM EDT162.509.808.359.70-1.65-14.41%620041.11%
QCOM240419C001650002024-04-12 3:58PM EDT165.007.277.108.00-3.43-32.06%2003,17144.29%
QCOM240419C001675002024-04-12 3:46PM EDT167.506.055.205.50-1.90-23.90%4980634.84%
QCOM240419C001700002024-04-12 3:58PM EDT170.003.703.653.75-2.60-41.27%2675,51132.47%
QCOM240419C001725002024-04-12 3:58PM EDT172.502.432.332.46-2.12-46.59%1,75994931.86%
QCOM240419C001750002024-04-12 3:59PM EDT175.001.431.411.51-1.62-53.11%2,2544,96531.45%
QCOM240419C001775002024-04-12 3:59PM EDT177.500.830.820.88-1.02-55.14%30276231.37%
QCOM240419C001800002024-04-12 3:56PM EDT180.000.480.430.49-0.65-57.52%1,3608,01631.54%
QCOM240419C001825002024-04-12 3:49PM EDT182.500.260.220.28-0.37-58.73%8955832.32%
QCOM240419C001850002024-04-12 3:17PM EDT185.000.180.110.16-0.17-48.57%1,1974,09033.20%
QCOM240419C001875002024-04-12 3:49PM EDT187.500.100.050.10-0.10-50.00%58939634.77%
QCOM240419C001900002024-04-12 3:25PM EDT190.000.050.010.07-0.05-50.00%1351,10136.72%
QCOM240419C001925002024-04-12 2:45PM EDT192.500.030.010.05-0.04-57.14%1169138.67%
QCOM240419C001950002024-04-12 2:07PM EDT195.000.030.000.20-0.02-40.00%195352.64%
QCOM240419C001975002024-04-11 3:46PM EDT197.500.030.000.190.00-25750.20%
QCOM240419C002000002024-04-12 1:02PM EDT200.000.010.000.05-0.01-50.00%42,50449.22%
QCOM240419C002050002024-04-10 3:09PM EDT205.000.010.000.180.00-25060.55%
QCOM240419C002100002024-04-11 3:12PM EDT210.000.010.000.090.00-274561.52%
QCOM240419C002200002024-03-28 1:26PM EDT220.000.050.000.050.00-21,33268.75%
QCOM240419C002300002024-03-13 12:38PM EDT230.000.100.000.070.00-2111682.42%
QCOM240419C002400002024-04-12 10:30AM EDT240.000.070.000.17-0.12-63.16%21102.73%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240419P000550002024-01-31 12:19PM EDT55.000.060.000.000.00-51,51250.00%
QCOM240419P000600002024-03-19 12:10PM EDT60.000.010.000.060.00-3107271.88%
QCOM240419P000650002024-02-20 4:06PM EDT65.000.020.000.100.00-2159265.63%
QCOM240419P000700002024-02-15 3:43PM EDT70.000.020.000.050.00-174229.69%
QCOM240419P000750002024-01-16 3:49PM EDT75.000.020.000.180.00-3175243.75%
QCOM240419P000800002024-03-12 3:56PM EDT80.000.100.000.030.00-1661187.50%
QCOM240419P000850002024-02-09 11:59AM EDT85.000.040.010.190.00-657502212.11%
QCOM240419P000900002024-04-08 1:08PM EDT90.000.050.000.080.00-5512176.56%
QCOM240419P000950002024-03-18 2:27PM EDT95.000.030.000.080.00-1555162.50%
QCOM240419P001000002024-03-28 12:04PM EDT100.000.020.000.080.00-2964150.00%
QCOM240419P001050002024-04-10 3:38PM EDT105.000.050.000.070.00-61,182135.16%
QCOM240419P001100002024-04-08 11:07AM EDT110.000.010.000.200.00-11,226139.84%
QCOM240419P001150002024-04-12 12:00PM EDT115.000.010.000.100.00-11,650116.41%
QCOM240419P001200002024-04-01 9:39AM EDT120.000.010.000.090.00-13,611103.91%
QCOM240419P001250002024-04-11 3:43PM EDT125.000.020.000.020.00-23,17479.69%
QCOM240419P001300002024-04-05 2:01PM EDT130.000.010.000.170.00-24,16189.65%
QCOM240419P001350002024-04-12 12:10PM EDT135.000.010.000.19-0.02-66.67%33,24980.08%
QCOM240419P001400002024-04-12 12:00PM EDT140.000.100.000.18+0.05+100.00%14,42668.75%
QCOM240419P001450002024-04-12 10:46AM EDT145.000.050.000.10+0.03+150.00%15,15253.52%
QCOM240419P001500002024-04-12 3:39PM EDT150.000.040.010.06-0.01-20.00%612,39945.12%
QCOM240419P001525002024-04-12 2:06PM EDT152.500.060.050.09+0.02+50.00%2429942.77%
QCOM240419P001550002024-04-12 3:57PM EDT155.000.110.060.11+0.06+120.00%903,38638.97%
QCOM240419P001575002024-04-12 3:58PM EDT157.500.150.110.16+0.08+114.29%7070836.23%
QCOM240419P001600002024-04-12 3:59PM EDT160.000.260.230.27+0.16+160.00%4262,14734.42%
QCOM240419P001625002024-04-12 3:58PM EDT162.500.440.410.49+0.28+175.00%2891,89733.40%
QCOM240419P001650002024-04-12 3:42PM EDT165.000.740.740.84+0.46+164.29%2812,31632.18%
QCOM240419P001675002024-04-12 3:53PM EDT167.501.281.321.38+0.78+156.00%4621,98730.86%
QCOM240419P001700002024-04-12 3:55PM EDT170.002.202.172.24+1.26+134.04%7853,93030.10%
QCOM240419P001725002024-04-12 3:59PM EDT172.503.353.353.45+1.77+112.03%2731,13729.52%
QCOM240419P001750002024-04-12 3:55PM EDT175.004.854.955.05+2.27+87.98%4231,22729.42%
QCOM240419P001775002024-04-12 3:55PM EDT177.506.864.707.05+3.02+78.65%2024730.81%
QCOM240419P001800002024-04-12 3:55PM EDT180.008.808.209.85+2.70+44.26%9618942.33%
QCOM240419P001825002024-04-11 12:48PM EDT182.5010.7910.5011.55+0.76+7.58%512233.94%
QCOM240419P001850002024-04-10 9:45AM EDT185.0012.1513.4514.350.00-1946.34%
QCOM240419P001875002024-04-10 2:04PM EDT187.5016.6515.5017.000.00-2355.08%
QCOM240419P001900002024-04-10 2:27PM EDT190.0018.6517.9019.150.00-6052.10%
QCOM240419P001925002024-04-10 1:20PM EDT192.5021.3020.2021.500.00-1152.05%
QCOM240419P001950002024-04-12 3:54PM EDT195.0023.3022.9024.20-1.10-4.51%1063.23%
QCOM240419P001975002024-04-11 1:18PM EDT197.5023.5025.5026.45+23.50--058.69%
QCOM240419P002000002024-03-08 1:56PM EDT200.0028.6128.1528.900.00-1060.25%
QCOM240419P002100002024-03-12 3:50PM EDT210.0037.0534.5035.600.00--00.00%