QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM200710C000550002020-07-01 2:00PM EDT55.0035.3537.9038.65+35.35-12278.13%
QCOM200710C000700002020-07-09 4:55PM EDT70.0019.2522.7523.65+19.25-11251.56%
QCOM200710C000710002020-07-09 4:55PM EDT71.009.4321.9022.65+9.43-10153.13%
QCOM200710C000730002020-06-22 9:45AM EDT73.0015.9019.8020.65+15.90-33221.29%
QCOM200710C000740002020-06-16 2:58PM EDT74.0015.9518.8519.65+15.95-2250.00%
QCOM200710C000750002020-06-30 9:40AM EDT75.0015.6517.7518.65+15.65-210201.56%
QCOM200710C000760002020-07-09 12:26PM EDT76.0016.2116.7517.65+16.21+34.86%11191.80%
QCOM200710C000770002020-07-01 12:17PM EDT77.0013.1515.8516.65+13.15--050.00%
QCOM200710C000780002020-07-09 3:38PM EDT78.0015.0014.8515.65+15.00-31250.00%
QCOM200710C000790002020-07-08 2:28PM EDT79.0014.1313.8014.65+14.13-143162.89%
QCOM200710C000800002020-07-09 11:26AM EDT80.0011.7612.9013.65+11.76-6.22%1014992.19%
QCOM200710C000810002020-07-07 3:50PM EDT81.0011.8211.9012.60+11.82-1650.00%
QCOM200710C000820002020-07-09 10:14AM EDT82.0011.1010.9011.65+11.10+24.16%27178.91%
QCOM200710C000830002020-07-02 3:58PM EDT83.008.749.8010.80+8.74-26080.47%
QCOM200710C000840002020-07-09 9:49AM EDT84.009.068.909.75+9.06+8.50%14678.91%
QCOM200710C000850002020-07-09 11:26AM EDT85.006.877.958.60+6.87-13.04%219559.38%
QCOM200710C000860002020-07-09 1:01PM EDT86.007.106.857.80+7.10+8.23%1727663.67%
QCOM200710C000870002020-07-09 2:33PM EDT87.006.005.557.05+6.00-7.26%199352.15%
QCOM200710C000880002020-07-09 3:14PM EDT88.005.605.055.50+5.60+9.80%3522365.63%
QCOM200710C000890002020-07-09 3:31PM EDT89.004.353.504.85+4.35+1.16%1618976.76%
QCOM200710C000900002020-07-09 3:43PM EDT90.003.262.784.15+3.26-4.96%461,01779.30%
QCOM200710C000910002020-07-09 3:14PM EDT91.002.902.223.55+2.90+19.83%10338355.08%
QCOM200710C000920002020-07-09 3:47PM EDT92.001.610.081.90+1.61-16.15%11975542.77%
QCOM200710C000930002020-07-09 3:54PM EDT93.000.920.691.04+0.92-23.97%78295433.11%
QCOM200710C000940002020-07-09 3:59PM EDT94.000.450.250.50+0.45-33.82%1,00077029.69%
QCOM200710C000950002020-07-09 3:59PM EDT95.000.170.150.18+0.17-48.48%1,7481,73227.05%
QCOM200710C000960002020-07-09 3:56PM EDT96.000.050.070.09+0.05-70.59%1451,80129.69%
QCOM200710C000970002020-07-09 3:47PM EDT97.000.050.000.11+0.05-37.50%4045239.06%
QCOM200710C000980002020-07-09 3:14PM EDT98.000.020.010.06+0.02-66.67%3024740.63%
QCOM200710C000990002020-07-09 1:36PM EDT99.000.010.000.07+0.01-75.00%106648.83%
QCOM200710C001000002020-07-09 12:17PM EDT100.000.010.010.02+0.01-75.00%149044.53%
QCOM200710C001050002020-07-09 12:37PM EDT105.000.010.000.01+0.01-266659.38%
QCOM200710C001100002020-07-09 1:08PM EDT110.000.010.000.01+0.01-57181.25%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM200710P000500002020-07-09 4:55PM EDT50.000.330.000.37+0.33--1423.44%
QCOM200710P000600002020-07-09 4:55PM EDT60.000.450.000.37+0.45--40311.72%
QCOM200710P000650002020-06-22 2:23PM EDT65.000.110.000.36+0.11-26260.94%
QCOM200710P000700002020-07-07 2:17PM EDT70.000.010.000.35+0.01-229213.28%
QCOM200710P000710002020-06-24 3:29PM EDT71.000.190.000.36+0.19-1125205.47%
QCOM200710P000730002020-07-08 2:14PM EDT73.000.020.000.35+0.02-118186.72%
QCOM200710P000740002020-07-08 10:43AM EDT74.000.010.000.36+0.01-13178.91%
QCOM200710P000750002020-07-08 3:40PM EDT75.000.010.000.35+0.01-101414169.53%
QCOM200710P000760002020-07-06 11:09AM EDT76.000.040.000.35+0.04-430160.94%
QCOM200710P000770002020-06-29 12:19PM EDT77.000.270.000.36+0.27-128153.13%
QCOM200710P000780002020-07-08 3:42PM EDT78.000.010.000.01+0.01-1011687.50%
QCOM200710P000790002020-07-09 10:55AM EDT79.000.010.000.08+0.01-80.00%30066105.47%
QCOM200710P000800002020-07-09 3:11PM EDT80.000.080.000.12+0.08+100.00%191104.69%
QCOM200710P000810002020-07-09 10:32AM EDT81.000.050.000.07+0.05-28.57%26889.84%
QCOM200710P000820002020-07-08 2:36PM EDT82.000.040.000.42+0.04-1198114.65%
QCOM200710P000830002020-07-09 12:43PM EDT83.000.020.010.14+0.02-60.00%136886.33%
QCOM200710P000840002020-07-06 12:30PM EDT84.000.060.000.60+0.06-7234106.45%
QCOM200710P000850002020-07-09 3:37PM EDT85.000.030.000.05+0.03-62.50%1018959.38%
QCOM200710P000860002020-07-09 1:08PM EDT86.000.050.000.30+0.05-16.67%1335273.83%
QCOM200710P000870002020-07-09 12:07PM EDT87.000.120.000.11+0.12-29.41%2825253.13%
QCOM200710P000880002020-07-09 3:59PM EDT88.000.090.040.14+0.09-30.77%391,86050.78%
QCOM200710P000890002020-07-09 2:19PM EDT89.000.120.030.18+0.12-29.41%6145551.07%
QCOM200710P000900002020-07-09 3:59PM EDT90.000.150.110.21+0.15-37.50%9153444.04%
QCOM200710P000910002020-07-09 3:59PM EDT91.000.240.160.29+0.24-25.00%33157138.77%
QCOM200710P000920002020-07-09 3:57PM EDT92.000.450.120.49+0.45-10.00%22925136.28%
QCOM200710P000930002020-07-09 3:43PM EDT93.000.780.430.84+0.78+9.86%47113734.91%
QCOM200710P000940002020-07-09 3:59PM EDT94.001.181.121.38+1.18-21.33%735434.67%
QCOM200710P000950002020-07-09 3:32PM EDT95.002.000.912.17+2.00+2.56%42238.72%
QCOM200710P000960002020-07-08 1:41PM EDT96.002.991.893.35+2.99--29957.81%
QCOM200710P000970002020-07-07 1:10PM EDT97.004.403.054.35+4.40-11568.36%
QCOM200710P000980002020-06-25 9:49AM EDT98.0010.454.455.10+10.45--064.45%
QCOM200710P001000002020-07-09 3:06PM EDT100.006.806.257.20+6.80-5.03%4887.70%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more