UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.94-0.22 (-0.17%)
As of 1:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM211022C000800002021-10-18 2:18AM EDT80.0048.8051.1552.200.00--40348.05%
QCOM211022C001000002021-10-15 2:02PM EDT100.0030.2031.6032.500.00-2110181.25%
QCOM211022C001050002021-10-08 1:47PM EDT105.0027.6026.0027.750.00-47228.32%
QCOM211022C001100002021-10-18 12:17PM EDT110.0020.1421.7522.000.00-28114.84%
QCOM211022C001150002021-10-15 9:40AM EDT115.0014.5016.7516.900.00--40.00%
QCOM211022C001170002021-10-13 3:07PM EDT117.008.3014.7514.950.00--364.06%
QCOM211022C001190002021-10-20 12:58PM EDT119.0013.3312.7512.950.00-1155.47%
QCOM211022C001200002021-10-20 12:44PM EDT120.0012.6011.8011.950.00-33051.56%
QCOM211022C001210002021-10-14 10:44AM EDT121.007.1510.7510.950.00-2146.88%
QCOM211022C001220002021-10-15 10:34AM EDT122.008.009.759.950.00-1310543.75%
QCOM211022C001230002021-10-19 1:39PM EDT123.009.508.758.950.00-1550939.06%
QCOM211022C001240002021-10-21 9:34AM EDT124.007.507.757.95-1.41-15.82%415835.16%
QCOM211022C001250002021-10-20 3:59PM EDT125.007.256.806.950.00-3638231.25%
QCOM211022C001260002021-10-21 1:00PM EDT126.005.955.805.95-0.32-5.10%650327.34%
QCOM211022C001270002021-10-21 12:11PM EDT127.004.974.804.95-0.23-4.42%341,03923.05%
QCOM211022C001280002021-10-21 1:05PM EDT128.003.903.804.00-0.35-8.24%890725.78%
QCOM211022C001290002021-10-21 11:43AM EDT129.002.962.863.05-0.46-13.45%273523.83%
QCOM211022C001300002021-10-21 1:00PM EDT130.002.081.962.21-0.30-12.61%1111,35424.22%
QCOM211022C001310002021-10-21 12:08PM EDT131.001.301.161.28-0.21-13.91%2504,48918.36%
QCOM211022C001320002021-10-21 1:18PM EDT132.000.600.550.62-0.38-38.78%6591,20016.65%
QCOM211022C001330002021-10-21 1:02PM EDT133.000.270.230.28-0.29-51.79%7,8116,99317.48%
QCOM211022C001340002021-10-21 1:05PM EDT134.000.120.100.12-0.19-61.29%2211,25018.65%
QCOM211022C001350002021-10-21 12:59PM EDT135.000.050.050.06-0.12-70.59%35097320.70%
QCOM211022C001360002021-10-21 1:03PM EDT136.000.040.030.04-0.07-63.64%1661023.63%
QCOM211022C001370002021-10-21 10:45AM EDT137.000.040.010.030.00-450926.95%
QCOM211022C001380002021-10-21 12:57PM EDT138.000.020.010.03-0.02-50.00%3733931.25%
QCOM211022C001390002021-10-20 11:03AM EDT139.000.050.010.030.00-61,34035.16%
QCOM211022C001400002021-10-21 10:48AM EDT140.000.010.010.03-0.01-50.00%4831639.06%
QCOM211022C001410002021-10-20 11:04AM EDT141.000.040.000.020.00-516740.63%
QCOM211022C001420002021-10-20 11:33AM EDT142.000.030.000.030.00-10336346.88%
QCOM211022C001430002021-10-19 11:06AM EDT143.000.010.000.010.00-1643043.75%
QCOM211022C001440002021-10-19 9:32AM EDT144.000.010.000.020.00-96751.56%
QCOM211022C001450002021-10-18 1:04PM EDT145.000.020.000.030.00-814353.13%
QCOM211022C001460002021-10-19 1:50PM EDT146.000.010.000.030.00-187956.25%
QCOM211022C001470002021-10-18 2:57PM EDT147.000.020.000.030.00-124660.16%
QCOM211022C001480002021-10-19 1:24PM EDT148.000.040.000.030.00-16063.28%
QCOM211022C001490002021-10-20 10:49AM EDT149.000.020.000.030.00-9844966.41%
QCOM211022C001500002021-10-19 1:24PM EDT150.000.010.000.030.00-14669.53%
QCOM211022C001550002021-10-19 10:55AM EDT155.000.010.000.010.00-27675.00%
QCOM211022C001600002021-10-15 2:54PM EDT160.000.010.000.050.00-146105.47%
QCOM211022C001650002021-09-30 1:47PM EDT165.000.050.000.050.00-610120.31%
QCOM211022C001700002021-09-14 11:48AM EDT170.000.630.000.130.00-55150.39%
QCOM211022C001750002021-10-04 3:30PM EDT175.000.010.000.050.00-154154146.88%
QCOM211022C001800002021-09-14 12:37PM EDT180.000.030.000.120.00-6273177.34%
QCOM211022C001850002021-09-20 12:12AM EDT185.000.19-0.040.00--3181.25%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM211022P000850002021-09-20 12:12AM EDT85.000.090.000.050.00--6228.13%
QCOM211022P000900002021-09-20 12:12AM EDT90.000.100.000.050.00--6200.00%
QCOM211022P000950002021-10-18 9:39AM EDT95.000.010.000.040.00-140170.31%
QCOM211022P001000002021-10-14 2:01PM EDT100.000.010.000.010.00-138125.00%
QCOM211022P001050002021-10-12 2:55PM EDT105.000.070.000.050.00-177125.00%
QCOM211022P001100002021-10-20 10:43AM EDT110.000.010.000.030.00-120596.88%
QCOM211022P001140002021-10-18 2:18AM EDT114.000.010.000.030.00-3379.69%
QCOM211022P001150002021-10-20 12:55PM EDT115.000.010.000.010.00-134765.63%
QCOM211022P001160002021-10-19 1:50PM EDT116.000.020.000.030.00-42771.09%
QCOM211022P001170002021-10-15 3:46PM EDT117.000.050.000.020.00-913464.06%
QCOM211022P001180002021-10-19 9:45AM EDT118.000.020.000.020.00-137659.38%
QCOM211022P001190002021-10-18 3:28PM EDT119.000.040.000.020.00-834655.47%
QCOM211022P001200002021-10-21 1:03PM EDT120.000.020.000.020.00-4549151.56%
QCOM211022P001210002021-10-20 12:55PM EDT121.000.030.000.020.00-129851.56%
QCOM211022P001220002021-10-21 11:10AM EDT122.000.020.000.02+0.01+100.00%262047.66%
QCOM211022P001230002021-10-21 11:10AM EDT123.000.010.000.02-0.01-50.00%733042.97%
QCOM211022P001240002021-10-21 10:03AM EDT124.000.020.010.030.00-125841.02%
QCOM211022P001250002021-10-21 11:12AM EDT125.000.020.010.02-0.02-50.00%131,75834.38%
QCOM211022P001260002021-10-21 1:10PM EDT126.000.020.010.03-0.02-50.00%128932.03%
QCOM211022P001270002021-10-21 1:10PM EDT127.000.040.030.04-0.02-33.33%372828.71%
QCOM211022P001280002021-10-21 12:36PM EDT128.000.060.050.06-0.05-45.45%1171,62225.78%
QCOM211022P001290002021-10-21 12:19PM EDT129.000.090.080.09-0.08-47.06%8355722.66%
QCOM211022P001300002021-10-21 12:57PM EDT130.000.160.150.19-0.11-40.74%2061,16721.19%
QCOM211022P001310002021-10-21 1:19PM EDT131.000.350.320.38-0.12-25.53%64731919.53%
QCOM211022P001320002021-10-21 1:18PM EDT132.000.720.690.79-0.09-11.11%20647019.48%
QCOM211022P001330002021-10-21 11:27AM EDT133.001.281.321.46-0.13-9.22%94665421.05%
QCOM211022P001340002021-10-21 10:39AM EDT134.002.112.182.34+0.38+21.97%115725.10%
QCOM211022P001350002021-10-21 11:50AM EDT135.003.133.153.30+0.16+5.39%820430.37%
QCOM211022P001360002021-10-21 1:03PM EDT136.004.154.104.30+1.10+36.07%1110336.62%
QCOM211022P001370002021-10-20 9:31AM EDT137.004.805.105.250.00-510539.84%
QCOM211022P001380002021-10-20 2:02PM EDT138.005.836.056.250.00-74145.31%
QCOM211022P001390002021-10-21 11:00AM EDT139.007.207.057.25-0.60-7.69%57750.59%
QCOM211022P001400002021-10-21 1:19PM EDT140.008.178.058.25+1.17+16.71%2017755.76%
QCOM211022P001410002021-10-20 10:06AM EDT141.009.359.059.250.00-10351.95%
QCOM211022P001420002021-10-19 3:14PM EDT142.009.3810.1010.250.00-52559.18%
QCOM211022P001430002021-10-21 10:18AM EDT143.0011.3011.0511.25-6.70-37.22%36360.74%
QCOM211022P001440002021-10-20 3:24PM EDT144.0011.8712.0512.250.00-2664.84%
QCOM211022P001450002021-10-18 2:39PM EDT145.0015.6313.0513.250.00-42869.14%
QCOM211022P001460002021-10-18 2:39PM EDT146.0016.6314.0514.250.00-4173.24%
QCOM211022P001480002021-09-21 1:49PM EDT148.0018.8516.0516.250.00-1181.25%
QCOM211022P001500002021-10-12 12:01PM EDT150.0027.6018.0518.250.00-1189.06%
QCOM211022P001550002021-09-07 3:45PM EDT155.0012.3325.7528.700.00--0294.82%
QCOM211022P001600002021-09-08 10:00AM EDT160.0018.0032.3034.500.00--0361.62%
QCOM211022P001650002021-09-24 12:51PM EDT165.0030.7533.0033.900.00-50181.05%
QCOM211022P001700002021-10-07 10:14AM EDT170.0039.9038.0538.750.00--0194.53%