QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200710C00055000 | 2020-07-01 2:00PM EDT | 55.00 | 35.35 | 37.90 | 38.65 | +35.35 | - | 1 | 2 | 278.13% |
| QCOM200710C00070000 | 2020-07-09 4:55PM EDT | 70.00 | 19.25 | 22.75 | 23.65 | +19.25 | - | 1 | 1 | 251.56% |
| QCOM200710C00071000 | 2020-07-09 4:55PM EDT | 71.00 | 9.43 | 21.90 | 22.65 | +9.43 | - | 1 | 0 | 153.13% |
| QCOM200710C00073000 | 2020-06-22 9:45AM EDT | 73.00 | 15.90 | 19.80 | 20.65 | +15.90 | - | 3 | 3 | 221.29% |
| QCOM200710C00074000 | 2020-06-16 2:58PM EDT | 74.00 | 15.95 | 18.85 | 19.65 | +15.95 | - | 2 | 2 | 50.00% |
| QCOM200710C00075000 | 2020-06-30 9:40AM EDT | 75.00 | 15.65 | 17.75 | 18.65 | +15.65 | - | 2 | 10 | 201.56% |
| QCOM200710C00076000 | 2020-07-09 12:26PM EDT | 76.00 | 16.21 | 16.75 | 17.65 | +16.21 | +34.86% | 1 | 1 | 191.80% |
| QCOM200710C00077000 | 2020-07-01 12:17PM EDT | 77.00 | 13.15 | 15.85 | 16.65 | +13.15 | - | - | 0 | 50.00% |
| QCOM200710C00078000 | 2020-07-09 3:38PM EDT | 78.00 | 15.00 | 14.85 | 15.65 | +15.00 | - | 3 | 12 | 50.00% |
| QCOM200710C00079000 | 2020-07-08 2:28PM EDT | 79.00 | 14.13 | 13.80 | 14.65 | +14.13 | - | 1 | 43 | 162.89% |
| QCOM200710C00080000 | 2020-07-09 11:26AM EDT | 80.00 | 11.76 | 12.90 | 13.65 | +11.76 | -6.22% | 10 | 149 | 92.19% |
| QCOM200710C00081000 | 2020-07-07 3:50PM EDT | 81.00 | 11.82 | 11.90 | 12.60 | +11.82 | - | 1 | 6 | 50.00% |
| QCOM200710C00082000 | 2020-07-09 10:14AM EDT | 82.00 | 11.10 | 10.90 | 11.65 | +11.10 | +24.16% | 2 | 71 | 78.91% |
| QCOM200710C00083000 | 2020-07-02 3:58PM EDT | 83.00 | 8.74 | 9.80 | 10.80 | +8.74 | - | 2 | 60 | 80.47% |
| QCOM200710C00084000 | 2020-07-09 9:49AM EDT | 84.00 | 9.06 | 8.90 | 9.75 | +9.06 | +8.50% | 1 | 46 | 78.91% |
| QCOM200710C00085000 | 2020-07-09 11:26AM EDT | 85.00 | 6.87 | 7.95 | 8.60 | +6.87 | -13.04% | 21 | 95 | 59.38% |
| QCOM200710C00086000 | 2020-07-09 1:01PM EDT | 86.00 | 7.10 | 6.85 | 7.80 | +7.10 | +8.23% | 17 | 276 | 63.67% |
| QCOM200710C00087000 | 2020-07-09 2:33PM EDT | 87.00 | 6.00 | 5.55 | 7.05 | +6.00 | -7.26% | 19 | 93 | 52.15% |
| QCOM200710C00088000 | 2020-07-09 3:14PM EDT | 88.00 | 5.60 | 5.05 | 5.50 | +5.60 | +9.80% | 35 | 223 | 65.63% |
| QCOM200710C00089000 | 2020-07-09 3:31PM EDT | 89.00 | 4.35 | 3.50 | 4.85 | +4.35 | +1.16% | 16 | 189 | 76.76% |
| QCOM200710C00090000 | 2020-07-09 3:43PM EDT | 90.00 | 3.26 | 2.78 | 4.15 | +3.26 | -4.96% | 46 | 1,017 | 79.30% |
| QCOM200710C00091000 | 2020-07-09 3:14PM EDT | 91.00 | 2.90 | 2.22 | 3.55 | +2.90 | +19.83% | 103 | 383 | 55.08% |
| QCOM200710C00092000 | 2020-07-09 3:47PM EDT | 92.00 | 1.61 | 0.08 | 1.90 | +1.61 | -16.15% | 119 | 755 | 42.77% |
| QCOM200710C00093000 | 2020-07-09 3:54PM EDT | 93.00 | 0.92 | 0.69 | 1.04 | +0.92 | -23.97% | 782 | 954 | 33.11% |
| QCOM200710C00094000 | 2020-07-09 3:59PM EDT | 94.00 | 0.45 | 0.25 | 0.50 | +0.45 | -33.82% | 1,000 | 770 | 29.69% |
| QCOM200710C00095000 | 2020-07-09 3:59PM EDT | 95.00 | 0.17 | 0.15 | 0.18 | +0.17 | -48.48% | 1,748 | 1,732 | 27.05% |
| QCOM200710C00096000 | 2020-07-09 3:56PM EDT | 96.00 | 0.05 | 0.07 | 0.09 | +0.05 | -70.59% | 145 | 1,801 | 29.69% |
| QCOM200710C00097000 | 2020-07-09 3:47PM EDT | 97.00 | 0.05 | 0.00 | 0.11 | +0.05 | -37.50% | 40 | 452 | 39.06% |
| QCOM200710C00098000 | 2020-07-09 3:14PM EDT | 98.00 | 0.02 | 0.01 | 0.06 | +0.02 | -66.67% | 30 | 247 | 40.63% |
| QCOM200710C00099000 | 2020-07-09 1:36PM EDT | 99.00 | 0.01 | 0.00 | 0.07 | +0.01 | -75.00% | 10 | 66 | 48.83% |
| QCOM200710C00100000 | 2020-07-09 12:17PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | +0.01 | -75.00% | 1 | 490 | 44.53% |
| QCOM200710C00105000 | 2020-07-09 12:37PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 26 | 66 | 59.38% |
| QCOM200710C00110000 | 2020-07-09 1:08PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 71 | 81.25% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200710P00050000 | 2020-07-09 4:55PM EDT | 50.00 | 0.33 | 0.00 | 0.37 | +0.33 | - | - | 1 | 423.44% |
| QCOM200710P00060000 | 2020-07-09 4:55PM EDT | 60.00 | 0.45 | 0.00 | 0.37 | +0.45 | - | - | 40 | 311.72% |
| QCOM200710P00065000 | 2020-06-22 2:23PM EDT | 65.00 | 0.11 | 0.00 | 0.36 | +0.11 | - | 2 | 6 | 260.94% |
| QCOM200710P00070000 | 2020-07-07 2:17PM EDT | 70.00 | 0.01 | 0.00 | 0.35 | +0.01 | - | 2 | 29 | 213.28% |
| QCOM200710P00071000 | 2020-06-24 3:29PM EDT | 71.00 | 0.19 | 0.00 | 0.36 | +0.19 | - | 11 | 25 | 205.47% |
| QCOM200710P00073000 | 2020-07-08 2:14PM EDT | 73.00 | 0.02 | 0.00 | 0.35 | +0.02 | - | 1 | 18 | 186.72% |
| QCOM200710P00074000 | 2020-07-08 10:43AM EDT | 74.00 | 0.01 | 0.00 | 0.36 | +0.01 | - | 1 | 3 | 178.91% |
| QCOM200710P00075000 | 2020-07-08 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | +0.01 | - | 101 | 414 | 169.53% |
| QCOM200710P00076000 | 2020-07-06 11:09AM EDT | 76.00 | 0.04 | 0.00 | 0.35 | +0.04 | - | 4 | 30 | 160.94% |
| QCOM200710P00077000 | 2020-06-29 12:19PM EDT | 77.00 | 0.27 | 0.00 | 0.36 | +0.27 | - | 1 | 28 | 153.13% |
| QCOM200710P00078000 | 2020-07-08 3:42PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 116 | 87.50% |
| QCOM200710P00079000 | 2020-07-09 10:55AM EDT | 79.00 | 0.01 | 0.00 | 0.08 | +0.01 | -80.00% | 300 | 66 | 105.47% |
| QCOM200710P00080000 | 2020-07-09 3:11PM EDT | 80.00 | 0.08 | 0.00 | 0.12 | +0.08 | +100.00% | 1 | 91 | 104.69% |
| QCOM200710P00081000 | 2020-07-09 10:32AM EDT | 81.00 | 0.05 | 0.00 | 0.07 | +0.05 | -28.57% | 2 | 68 | 89.84% |
| QCOM200710P00082000 | 2020-07-08 2:36PM EDT | 82.00 | 0.04 | 0.00 | 0.42 | +0.04 | - | 1 | 198 | 114.65% |
| QCOM200710P00083000 | 2020-07-09 12:43PM EDT | 83.00 | 0.02 | 0.01 | 0.14 | +0.02 | -60.00% | 1 | 368 | 86.33% |
| QCOM200710P00084000 | 2020-07-06 12:30PM EDT | 84.00 | 0.06 | 0.00 | 0.60 | +0.06 | - | 7 | 234 | 106.45% |
| QCOM200710P00085000 | 2020-07-09 3:37PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.03 | -62.50% | 10 | 189 | 59.38% |
| QCOM200710P00086000 | 2020-07-09 1:08PM EDT | 86.00 | 0.05 | 0.00 | 0.30 | +0.05 | -16.67% | 13 | 352 | 73.83% |
| QCOM200710P00087000 | 2020-07-09 12:07PM EDT | 87.00 | 0.12 | 0.00 | 0.11 | +0.12 | -29.41% | 28 | 252 | 53.13% |
| QCOM200710P00088000 | 2020-07-09 3:59PM EDT | 88.00 | 0.09 | 0.04 | 0.14 | +0.09 | -30.77% | 39 | 1,860 | 50.78% |
| QCOM200710P00089000 | 2020-07-09 2:19PM EDT | 89.00 | 0.12 | 0.03 | 0.18 | +0.12 | -29.41% | 61 | 455 | 51.07% |
| QCOM200710P00090000 | 2020-07-09 3:59PM EDT | 90.00 | 0.15 | 0.11 | 0.21 | +0.15 | -37.50% | 91 | 534 | 44.04% |
| QCOM200710P00091000 | 2020-07-09 3:59PM EDT | 91.00 | 0.24 | 0.16 | 0.29 | +0.24 | -25.00% | 331 | 571 | 38.77% |
| QCOM200710P00092000 | 2020-07-09 3:57PM EDT | 92.00 | 0.45 | 0.12 | 0.49 | +0.45 | -10.00% | 229 | 251 | 36.28% |
| QCOM200710P00093000 | 2020-07-09 3:43PM EDT | 93.00 | 0.78 | 0.43 | 0.84 | +0.78 | +9.86% | 471 | 137 | 34.91% |
| QCOM200710P00094000 | 2020-07-09 3:59PM EDT | 94.00 | 1.18 | 1.12 | 1.38 | +1.18 | -21.33% | 73 | 54 | 34.67% |
| QCOM200710P00095000 | 2020-07-09 3:32PM EDT | 95.00 | 2.00 | 0.91 | 2.17 | +2.00 | +2.56% | 4 | 22 | 38.72% |
| QCOM200710P00096000 | 2020-07-08 1:41PM EDT | 96.00 | 2.99 | 1.89 | 3.35 | +2.99 | - | - | 299 | 57.81% |
| QCOM200710P00097000 | 2020-07-07 1:10PM EDT | 97.00 | 4.40 | 3.05 | 4.35 | +4.40 | - | 1 | 15 | 68.36% |
| QCOM200710P00098000 | 2020-06-25 9:49AM EDT | 98.00 | 10.45 | 4.45 | 5.10 | +10.45 | - | - | 0 | 64.45% |
| QCOM200710P00100000 | 2020-07-09 3:06PM EDT | 100.00 | 6.80 | 6.25 | 7.20 | +6.80 | -5.03% | 4 | 8 | 87.70% |
© 2020 Verizon Media. All rights reserved.