QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200409C00040000 | 2020-03-16 9:45AM EDT | 40.00 | 28.85 | 28.90 | 29.20 | 0.00 | - | - | 10 | 259.77% |
| QCOM200409C00045000 | 2020-03-16 9:45AM EDT | 45.00 | 23.95 | 23.90 | 24.20 | 0.00 | - | - | 10 | 209.38% |
| QCOM200409C00050000 | 2020-04-06 10:16AM EDT | 50.00 | 18.40 | 18.90 | 19.55 | +1.04 | +5.99% | 1 | 1 | 194.92% |
| QCOM200409C00055000 | 2020-03-31 10:12AM EDT | 55.00 | 15.10 | 13.65 | 14.20 | 0.00 | - | 1 | 1 | 143.75% |
| QCOM200409C00057000 | 2020-03-23 2:21PM EDT | 57.00 | 7.50 | 12.00 | 12.20 | 0.00 | - | 1 | 1 | 113.09% |
| QCOM200409C00058000 | 2020-04-03 12:34PM EDT | 58.00 | 8.52 | 10.95 | 11.20 | 0.00 | - | 5 | 6 | 101.17% |
| QCOM200409C00059000 | 2020-04-03 1:48PM EDT | 59.00 | 7.10 | 10.05 | 10.25 | 0.00 | - | 6 | 0 | 101.95% |
| QCOM200409C00060000 | 2020-04-06 10:36AM EDT | 60.00 | 8.72 | 9.05 | 9.30 | +2.77 | +46.55% | 2 | 11 | 95.70% |
| QCOM200409C00061000 | 2020-04-03 3:59PM EDT | 61.00 | 4.90 | 8.10 | 8.40 | 0.00 | - | 3 | 6 | 93.36% |
| QCOM200409C00062000 | 2020-04-03 2:43PM EDT | 62.00 | 4.20 | 7.15 | 7.35 | 0.00 | - | 4 | 61 | 84.08% |
| QCOM200409C00063000 | 2020-04-03 3:56PM EDT | 63.00 | 3.10 | 6.20 | 6.40 | 0.00 | - | 12 | 16 | 78.13% |
| QCOM200409C00064000 | 2020-04-06 10:53AM EDT | 64.00 | 5.00 | 5.35 | 5.50 | +2.22 | +79.86% | 10 | 60 | 75.78% |
| QCOM200409C00065000 | 2020-04-06 10:26AM EDT | 65.00 | 4.55 | 4.50 | 4.65 | +2.09 | +84.96% | 13 | 211 | 72.75% |
| QCOM200409C00066000 | 2020-04-06 9:38AM EDT | 66.00 | 3.70 | 3.50 | 3.75 | +1.99 | +116.37% | 25 | 335 | 63.57% |
| QCOM200409C00067000 | 2020-04-06 10:36AM EDT | 67.00 | 2.57 | 2.85 | 2.99 | +1.32 | +105.60% | 24 | 117 | 63.18% |
| QCOM200409C00068000 | 2020-04-06 11:05AM EDT | 68.00 | 2.20 | 2.17 | 2.24 | +1.24 | +129.17% | 87 | 582 | 59.47% |
| QCOM200409C00069000 | 2020-04-06 11:07AM EDT | 69.00 | 1.58 | 1.57 | 1.65 | +0.98 | +163.33% | 90 | 148 | 57.13% |
| QCOM200409C00070000 | 2020-04-06 11:00AM EDT | 70.00 | 1.08 | 1.08 | 1.16 | +0.63 | +140.00% | 386 | 409 | 55.08% |
| QCOM200409C00071000 | 2020-04-06 11:08AM EDT | 71.00 | 0.72 | 0.70 | 0.76 | +0.41 | +132.26% | 134 | 155 | 53.03% |
| QCOM200409C00072000 | 2020-04-06 11:05AM EDT | 72.00 | 0.45 | 0.44 | 0.48 | +0.24 | +114.29% | 173 | 157 | 51.95% |
| QCOM200409C00073000 | 2020-04-06 10:54AM EDT | 73.00 | 0.25 | 0.27 | 0.30 | +0.10 | +66.67% | 130 | 165 | 51.76% |
| QCOM200409C00074000 | 2020-04-06 10:53AM EDT | 74.00 | 0.14 | 0.17 | 0.18 | +0.06 | +75.00% | 21 | 85 | 51.95% |
| QCOM200409C00075000 | 2020-04-06 10:56AM EDT | 75.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 27 | 170 | 52.93% |
| QCOM200409C00076000 | 2020-04-06 10:29AM EDT | 76.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 17 | 206 | 50.00% |
| QCOM200409C00077000 | 2020-04-03 2:12PM EDT | 77.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 6 | 25 | 56.25% |
| QCOM200409C00078000 | 2020-04-03 3:43PM EDT | 78.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 43 | 57.03% |
| QCOM200409C00079000 | 2020-04-03 11:52AM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 60.16% |
| QCOM200409C00080000 | 2020-04-06 9:51AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 31 | 53.13% |
| QCOM200409C00081000 | 2020-04-06 9:54AM EDT | 81.00 | 0.01 | 0.00 | 0.04 | -0.16 | -94.12% | 7 | 15 | 67.19% |
| QCOM200409C00082000 | 2020-03-30 3:54PM EDT | 82.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 13 | 85 | 71.88% |
| QCOM200409C00083000 | 2020-03-30 3:33PM EDT | 83.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 73.44% |
| QCOM200409C00084000 | 2020-03-31 12:35PM EDT | 84.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 80.47% |
| QCOM200409C00085000 | 2020-03-30 3:59PM EDT | 85.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 21 | 29 | 84.38% |
| QCOM200409C00086000 | 2020-03-10 3:43PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 12 | 88.28% |
| QCOM200409C00087000 | 2020-03-30 11:47AM EDT | 87.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 89.06% |
| QCOM200409C00090000 | 2020-03-31 11:49AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 77 | 100.00% |
| QCOM200409C00095000 | 2020-03-13 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 112.50% |
| QCOM200409C00100000 | 2020-03-16 9:30AM EDT | 100.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 15 | 134.38% |
| QCOM200409C00105000 | 2020-03-03 11:05PM EDT | 105.00 | 0.85 | - | 0.03 | 0.00 | - | - | 1 | 161.72% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200409P00035000 | 2020-03-30 11:39AM EDT | 35.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 111 | 231.25% |
| QCOM200409P00040000 | 2020-03-31 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 204.69% |
| QCOM200409P00045000 | 2020-04-01 9:48AM EDT | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 164.06% |
| QCOM200409P00050000 | 2020-04-03 3:22PM EDT | 50.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 81 | 126.56% |
| QCOM200409P00053000 | 2020-04-03 1:51PM EDT | 53.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 7 | 34 | 106.25% |
| QCOM200409P00054000 | 2020-04-03 2:22PM EDT | 54.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 10 | 21 | 99.22% |
| QCOM200409P00055000 | 2020-04-06 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 38 | 200 | 95.31% |
| QCOM200409P00056000 | 2020-04-02 1:06PM EDT | 56.00 | 0.27 | 0.02 | 0.06 | 0.00 | - | 5 | 23 | 94.53% |
| QCOM200409P00057000 | 2020-04-06 9:56AM EDT | 57.00 | 0.06 | 0.04 | 0.07 | -0.28 | -82.35% | 35 | 49 | 92.19% |
| QCOM200409P00058000 | 2020-04-06 10:01AM EDT | 58.00 | 0.08 | 0.05 | 0.08 | -0.31 | -79.49% | 22 | 108 | 87.11% |
| QCOM200409P00059000 | 2020-04-06 10:13AM EDT | 59.00 | 0.09 | 0.08 | 0.11 | -0.38 | -80.85% | 105 | 66 | 85.55% |
| QCOM200409P00060000 | 2020-04-06 11:07AM EDT | 60.00 | 0.11 | 0.11 | 0.14 | -0.49 | -81.67% | 41 | 859 | 82.23% |
| QCOM200409P00061000 | 2020-04-06 11:02AM EDT | 61.00 | 0.17 | 0.15 | 0.17 | -0.60 | -77.92% | 6 | 312 | 78.52% |
| QCOM200409P00062000 | 2020-04-06 10:14AM EDT | 62.00 | 0.24 | 0.21 | 0.24 | -0.82 | -77.36% | 6 | 430 | 76.37% |
| QCOM200409P00063000 | 2020-04-06 10:57AM EDT | 63.00 | 0.30 | 0.26 | 0.30 | -1.05 | -77.78% | 26 | 348 | 71.88% |
| QCOM200409P00064000 | 2020-04-06 10:59AM EDT | 64.00 | 0.38 | 0.35 | 0.40 | -1.32 | -77.65% | 24 | 101 | 68.75% |
| QCOM200409P00065000 | 2020-04-06 10:51AM EDT | 65.00 | 0.56 | 0.46 | 0.50 | -1.53 | -73.21% | 44 | 240 | 64.55% |
| QCOM200409P00066000 | 2020-04-06 10:49AM EDT | 66.00 | 0.79 | 0.61 | 0.67 | -1.77 | -69.14% | 10 | 106 | 61.13% |
| QCOM200409P00067000 | 2020-04-06 11:06AM EDT | 67.00 | 0.85 | 0.82 | 0.90 | -2.50 | -74.63% | 110 | 214 | 58.11% |
| QCOM200409P00068000 | 2020-04-06 11:06AM EDT | 68.00 | 1.15 | 1.11 | 1.14 | -2.80 | -70.89% | 43 | 115 | 54.10% |
| QCOM200409P00069000 | 2020-04-06 10:56AM EDT | 69.00 | 1.60 | 1.51 | 1.59 | -3.30 | -67.35% | 19 | 71 | 52.59% |
| QCOM200409P00070000 | 2020-04-06 10:59AM EDT | 70.00 | 2.14 | 2.01 | 2.11 | -3.56 | -62.46% | 31 | 108 | 50.44% |
| QCOM200409P00071000 | 2020-04-06 10:48AM EDT | 71.00 | 3.25 | 2.61 | 2.73 | -2.82 | -46.46% | 18 | 8 | 50.29% |
| QCOM200409P00072000 | 2020-04-03 3:35PM EDT | 72.00 | 7.12 | 3.30 | 3.50 | 0.00 | - | 2 | 5 | 50.59% |
| QCOM200409P00073000 | 2020-03-30 12:31PM EDT | 73.00 | 4.25 | 4.20 | 4.40 | -1.80 | -29.75% | 1 | 8 | 54.30% |
| QCOM200409P00074000 | 2020-04-02 2:46PM EDT | 74.00 | 7.05 | 5.05 | 5.30 | 0.00 | - | 9 | 81 | 56.06% |
| QCOM200409P00075000 | 2020-04-03 12:10PM EDT | 75.00 | 6.20 | 5.90 | 6.10 | -2.95 | -32.24% | 3 | 30 | 41.41% |
| QCOM200409P00076000 | 2020-03-12 12:33PM EDT | 76.00 | 10.50 | 6.90 | 7.15 | 0.00 | - | - | 2 | 55.47% |
| QCOM200409P00077000 | 2020-04-03 12:10PM EDT | 77.00 | 11.09 | 7.80 | 8.05 | 0.00 | - | 3 | 33 | 0.00% |
| QCOM200409P00078000 | 2020-04-03 12:29PM EDT | 78.00 | 12.20 | 8.85 | 9.05 | 0.00 | - | 2 | 15 | 0.00% |
| QCOM200409P00079000 | 2020-04-06 9:30AM EDT | 79.00 | 10.42 | 9.85 | 10.05 | -6.32 | -37.75% | 3 | 27 | 0.00% |
| QCOM200409P00080000 | 2020-04-02 1:03PM EDT | 80.00 | 12.65 | 10.85 | 11.10 | 0.00 | - | 10 | 63 | 66.41% |
| QCOM200409P00081000 | 2020-04-02 9:53AM EDT | 81.00 | 14.24 | 11.85 | 12.10 | 0.00 | - | 12 | 3 | 71.09% |
| QCOM200409P00082000 | 2020-03-31 9:49AM EDT | 82.00 | 12.48 | 12.85 | 13.50 | 0.00 | - | 30 | 1 | 92.38% |
| QCOM200409P00084000 | 2020-04-02 2:53PM EDT | 84.00 | 18.52 | 14.75 | 15.10 | 0.00 | - | 97 | 159 | 84.38% |
| QCOM200409P00085000 | 2020-04-06 10:03AM EDT | 85.00 | 15.82 | 15.80 | 16.15 | -0.87 | -5.21% | 1 | 8 | 102.73% |
| QCOM200409P00087000 | 2020-03-13 1:21PM EDT | 87.00 | 18.19 | 17.75 | 18.60 | 0.00 | - | - | - | 117.19% |
© 2020 Verizon Media. All rights reserved.