UK markets close in 58 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.41+0.08 (+0.04%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240628C001000002024-06-21 3:05PM EDT100.00111.9895.8098.500.00-11552.73%
QCOM240628C001200002024-06-21 11:08AM EDT120.0093.3375.9079.250.00-33314.84%
QCOM240628C001250002024-06-24 11:56AM EDT125.0079.9270.9074.350.00-613301.17%
QCOM240628C001300002024-06-21 2:52PM EDT130.0081.6365.8068.700.00-1414378.52%
QCOM240628C001350002024-06-21 1:53PM EDT135.0077.9360.9063.700.00-2727350.20%
QCOM240628C001400002024-06-25 2:19PM EDT140.0061.0256.0558.750.00-23179.69%
QCOM240628C001500002024-06-21 3:54PM EDT150.0062.6446.0548.700.00-114128.13%
QCOM240628C001550002024-05-15 3:26PM EDT155.0039.9060.2061.250.00-10695.26%
QCOM240628C001600002024-06-21 10:11AM EDT160.0037.0536.1038.75-14.31-27.86%16123.44%
QCOM240628C001650002024-06-26 3:46PM EDT165.0031.5130.8533.700.00-111194.73%
QCOM240628C001700002024-05-29 11:25AM EDT170.0039.5426.0028.750.00-313573.44%
QCOM240628C001750002024-06-21 11:46AM EDT175.0039.0622.4023.300.00-261110.94%
QCOM240628C001800002024-06-26 1:46PM EDT180.0017.0016.1518.550.00-134116.41%
QCOM240628C001850002024-06-27 9:49AM EDT185.0012.3512.4513.55+0.20+1.65%103374.90%
QCOM240628C001875002024-06-26 1:23PM EDT187.509.239.5011.350.00-3361.13%
QCOM240628C001900002024-06-27 10:16AM EDT190.008.207.808.20+0.41+5.39%528452.00%
QCOM240628C001925002024-06-27 9:41AM EDT192.505.955.455.80+0.35+6.25%94646.88%
QCOM240628C001950002024-06-27 10:12AM EDT195.003.703.603.80-0.22-5.61%20942042.07%
QCOM240628C001975002024-06-27 10:16AM EDT197.502.202.032.12-0.25-10.20%27958637.50%
QCOM240628C002000002024-06-27 10:15AM EDT200.001.171.121.18-0.32-21.48%1,6682,22438.48%
QCOM240628C002025002024-06-27 10:16AM EDT202.500.540.550.60-0.29-33.72%7261,73839.26%
QCOM240628C002050002024-06-27 10:17AM EDT205.000.280.240.27-0.18-39.13%1,6522,53839.55%
QCOM240628C002075002024-06-27 10:14AM EDT207.500.130.130.15-0.12-48.00%1261,13642.48%
QCOM240628C002100002024-06-27 10:12AM EDT210.000.070.060.07-0.06-46.15%1171,89343.75%
QCOM240628C002125002024-06-27 10:12AM EDT212.500.030.030.05-0.06-66.67%3391148.05%
QCOM240628C002150002024-06-27 10:09AM EDT215.000.020.020.04-0.03-60.00%912,44650.78%
QCOM240628C002175002024-06-27 9:57AM EDT217.500.010.010.03-0.02-66.67%475253.91%
QCOM240628C002200002024-06-27 10:05AM EDT220.000.020.010.03+0.01+100.00%3242,19259.38%
QCOM240628C002225002024-06-27 9:48AM EDT222.500.010.000.030.00-3081162.50%
QCOM240628C002250002024-06-27 9:43AM EDT225.000.010.000.030.00-91,55167.97%
QCOM240628C002275002024-06-27 9:30AM EDT227.500.020.000.010.00-144465.63%
QCOM240628C002300002024-06-27 9:42AM EDT230.000.010.000.010.00-12,72268.75%
QCOM240628C002325002024-06-26 10:34AM EDT232.500.010.000.030.00-585482.81%
QCOM240628C002350002024-06-26 9:49AM EDT235.000.010.000.020.00-21,37184.38%
QCOM240628C002375002024-06-26 3:57PM EDT237.500.010.000.030.00-123192.19%
QCOM240628C002400002024-06-26 1:05PM EDT240.000.010.000.030.00-2393496.88%
QCOM240628C002425002024-06-24 10:11AM EDT242.500.020.000.030.00-238101.56%
QCOM240628C002450002024-06-26 1:00PM EDT245.000.030.000.030.00-7553106.25%
QCOM240628C002500002024-06-24 1:21PM EDT250.000.010.000.010.00-3734103.13%
QCOM240628C002550002024-06-26 11:25AM EDT255.000.010.000.030.00-3341123.44%
QCOM240628C002600002024-06-21 1:28PM EDT260.000.010.000.030.00-1475131.25%
QCOM240628C002650002024-06-21 12:37PM EDT265.000.010.000.030.00-10231139.06%
QCOM240628C002700002024-06-20 9:37AM EDT270.000.010.000.030.00-12132146.88%
QCOM240628C002750002024-06-20 1:37PM EDT275.000.040.000.030.00--14154.69%
QCOM240628C002800002024-06-20 10:20AM EDT280.000.010.000.030.00--56162.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240628P001350002024-05-15 3:26PM EDT135.000.580.000.200.00-11223.44%
QCOM240628P001400002024-06-18 3:12PM EDT140.000.010.000.120.00-310191.41%
QCOM240628P001450002024-06-21 10:10AM EDT145.000.010.000.100.00-2044170.31%
QCOM240628P001500002024-06-20 12:24PM EDT150.000.050.000.030.00-110134.38%
QCOM240628P001550002024-06-24 10:44AM EDT155.000.010.000.060.00-1337128.91%
QCOM240628P001600002024-06-24 3:59PM EDT160.000.010.000.010.00-13013893.75%
QCOM240628P001650002024-06-26 10:55AM EDT165.000.020.000.030.00-124890.63%
QCOM240628P001700002024-06-26 10:29AM EDT170.000.040.001.470.00-10116145.02%
QCOM240628P001750002024-06-27 9:30AM EDT175.000.030.000.550.00-319598.14%
QCOM240628P001800002024-06-27 10:04AM EDT180.000.030.020.03-0.02-40.00%1034553.52%
QCOM240628P001850002024-06-27 9:58AM EDT185.000.050.040.05-0.09-64.29%274743.36%
QCOM240628P001875002024-06-27 9:44AM EDT187.500.090.070.08-0.11-55.00%791438.67%
QCOM240628P001900002024-06-27 10:02AM EDT190.000.220.140.16-0.14-38.89%881,99235.06%
QCOM240628P001925002024-06-27 10:11AM EDT192.500.430.320.35-0.28-39.44%751,21832.08%
QCOM240628P001950002024-06-27 10:16AM EDT195.000.770.750.81-0.66-43.71%3181,72330.08%
QCOM240628P001975002024-06-27 10:15AM EDT197.501.711.621.70-0.67-28.15%1481,37127.98%
QCOM240628P002000002024-06-27 10:10AM EDT200.003.763.153.30-0.14-3.59%1952,02128.32%
QCOM240628P002025002024-06-27 10:06AM EDT202.505.574.905.20-0.58-9.43%3362121.09%
QCOM240628P002050002024-06-27 10:08AM EDT205.008.107.007.70+0.07+0.87%421,10928.91%
QCOM240628P002075002024-06-27 9:54AM EDT207.5010.409.359.85+0.60+6.12%96810.00%
QCOM240628P002100002024-06-27 10:00AM EDT210.0013.1011.8512.55+0.73+5.90%61,1240.00%
QCOM240628P002125002024-06-27 10:10AM EDT212.5015.5613.8015.80-0.94-5.70%251481.74%
QCOM240628P002150002024-06-26 3:56PM EDT215.0017.7016.2517.45+0.20+1.14%171670.00%
QCOM240628P002175002024-06-26 3:41PM EDT217.5020.8018.6520.65+0.25+1.22%16793.26%
QCOM240628P002200002024-06-26 1:33PM EDT220.0023.9521.0523.450.00-2519113.67%
QCOM240628P002225002024-06-25 10:19AM EDT222.5021.9523.6525.850.00-331118.07%
QCOM240628P002250002024-06-26 9:50AM EDT225.0024.6226.3529.250.00-21393.55%
QCOM240628P002275002024-06-25 1:47PM EDT227.5027.0528.8531.300.00-720151.76%
QCOM240628P002300002024-06-27 9:37AM EDT230.0031.6531.1533.20+1.85+6.21%3153134.18%
QCOM240628P002325002024-06-18 3:58PM EDT232.507.9533.8536.550.00--098.05%
QCOM240628P002350002024-06-24 12:08PM EDT235.0030.4936.4039.100.00-2010112.11%
QCOM240628P002375002024-06-20 9:30AM EDT237.5013.0039.2041.350.00--0121.48%
QCOM240628P002450002024-06-18 12:55PM EDT245.0016.1046.3549.200.00--0138.28%