UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.02-0.83 (-0.61%)
At close: 04:00PM EST
134.65 -0.37 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM230210C000800002022-12-30 11:43AM EST80.0029.7053.2054.000.00-13130.00%
QCOM230210C000960002023-01-19 12:00PM EST96.0022.7538.4539.550.00--9164.26%
QCOM230210C001000002023-01-18 3:59PM EST100.0022.8034.6035.500.00-1294.53%
QCOM230210C001040002023-01-24 3:10PM EST104.0027.3330.4531.550.00-39131.84%
QCOM230210C001050002023-01-27 2:52PM EST105.0029.7029.6530.650.00-3498.44%
QCOM230210C001080002023-01-06 12:21PM EST108.0010.0526.6027.650.00-101085.94%
QCOM230210C001090002023-01-20 10:13AM EST109.0011.3025.3527.050.00-404790.63%
QCOM230210C001100002023-02-02 3:37PM EST110.0025.6024.6525.600.00-24079.69%
QCOM230210C001110002023-01-20 3:29PM EST111.0013.1923.9524.500.00-72286.04%
QCOM230210C001120002023-02-01 10:02AM EST112.0022.9823.0023.450.00-241182.81%
QCOM230210C001130002023-02-03 3:00PM EST113.0022.1122.0022.50+2.31+11.67%31181.25%
QCOM230210C001140002023-02-03 3:00PM EST114.0021.0020.9021.50-3.62-14.70%171374.41%
QCOM230210C001150002023-02-03 3:40PM EST115.0019.9820.0020.45-0.53-2.58%106072.95%
QCOM230210C001160002023-02-03 3:35PM EST116.0018.8018.9019.40-1.18-5.91%42764.06%
QCOM230210C001170002023-02-03 3:14PM EST117.0018.1518.0018.50-3.41-15.82%1611467.97%
QCOM230210C001180002023-02-03 3:12PM EST118.0017.0117.0017.50-1.14-6.28%83764.75%
QCOM230210C001190002023-02-03 2:37PM EST119.0016.6016.0016.45-2.85-14.65%52459.96%
QCOM230210C001200002023-02-03 3:25PM EST120.0015.2415.0515.50-0.69-4.33%25330559.47%
QCOM230210C001210002023-02-03 9:50AM EST121.0013.7414.0514.50-1.87-11.98%16056.06%
QCOM230210C001220002023-02-03 2:48PM EST122.0013.4812.9013.60-1.09-7.48%149251.56%
QCOM230210C001230002023-02-03 10:34AM EST123.0013.4012.0512.60-2.40-15.19%26551.56%
QCOM230210C001240002023-02-03 3:59PM EST124.0011.3211.1011.60-3.63-24.28%157157.32%
QCOM230210C001250002023-02-03 3:45PM EST125.0010.2510.1510.60-1.39-11.94%1414053.42%
QCOM230210C001260002023-02-03 3:59PM EST126.009.479.209.65-3.80-28.64%105250.83%
QCOM230210C001270002023-02-03 3:33PM EST127.008.388.308.70-1.32-13.61%1034548.05%
QCOM230210C001280002023-02-03 12:20PM EST128.009.077.307.75-0.13-1.41%519045.07%
QCOM230210C001290002023-02-03 3:06PM EST129.006.536.557.05-3.87-37.21%3028946.97%
QCOM230210C001300002023-02-03 3:53PM EST130.006.005.706.05-1.60-21.05%26547342.33%
QCOM230210C001310002023-02-03 3:52PM EST131.004.925.005.20-2.17-30.61%10219840.16%
QCOM230210C001320002023-02-03 3:59PM EST132.004.404.254.45-2.10-32.31%25018839.16%
QCOM230210C001330002023-02-03 3:57PM EST133.003.763.603.75-1.99-34.61%37716038.18%
QCOM230210C001340002023-02-03 3:58PM EST134.003.103.003.15-2.10-40.38%26529737.92%
QCOM230210C001350002023-02-03 3:59PM EST135.002.582.482.68-2.17-45.68%9781,83038.67%
QCOM230210C001360002023-02-03 3:59PM EST136.002.072.012.09-2.53-55.00%58430136.79%
QCOM230210C001370002023-02-03 3:57PM EST137.001.701.621.68-2.05-54.67%83638736.62%
QCOM230210C001380002023-02-03 3:59PM EST138.001.311.251.36-2.25-63.20%63747836.96%
QCOM230210C001390002023-02-03 3:55PM EST139.001.120.971.05-2.23-66.57%49637736.57%
QCOM230210C001400002023-02-03 3:59PM EST140.000.810.740.84-2.03-71.48%2,6491,01637.09%
QCOM230210C001410002023-02-03 3:54PM EST141.000.620.570.65-1.91-75.49%67360937.21%
QCOM230210C001420002023-02-03 3:54PM EST142.000.520.430.51-1.70-76.58%66127737.60%
QCOM230210C001430002023-02-03 3:34PM EST143.000.320.330.38-1.69-84.08%22315937.50%
QCOM230210C001450002023-02-03 3:57PM EST145.000.210.190.23-1.30-86.09%2,1171,43238.53%
QCOM230210C001500002023-02-03 3:58PM EST150.000.080.050.08-0.68-89.47%1,5061,07242.58%
QCOM230210C001550002023-02-03 3:46PM EST155.000.030.000.06-0.39-92.86%46139551.17%
QCOM230210C001600002023-02-03 3:14PM EST160.000.010.000.05-0.21-95.45%14324254.30%
QCOM230210C001650002023-02-02 3:33PM EST165.000.010.000.03-0.12-92.31%228759.38%
QCOM230210C001700002023-02-03 11:55AM EST170.000.010.000.03-0.10-90.91%1514167.19%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM230210P000700002023-01-24 10:59AM EST70.000.010.000.030.00--200181.25%
QCOM230210P000750002023-01-30 1:39PM EST75.000.010.000.010.00-159146.88%
QCOM230210P000800002023-02-03 2:26PM EST80.000.010.000.01-0.02-66.67%1023131.25%
QCOM230210P000850002023-02-02 3:54PM EST85.000.010.000.030.00-12108129.69%
QCOM230210P000900002023-01-31 1:43PM EST90.000.010.000.010.00-1038103.13%
QCOM230210P000950002023-01-30 9:48AM EST95.000.020.000.030.00-2598101.56%
QCOM230210P000960002023-02-01 11:40AM EST96.000.010.000.030.00-24026698.44%
QCOM230210P000970002023-02-01 11:42AM EST97.000.010.000.030.00-17522595.31%
QCOM230210P000980002023-01-27 10:09AM EST98.000.050.000.030.00-11592.97%
QCOM230210P000990002023-01-27 11:11AM EST99.000.070.000.040.00-45992.97%
QCOM230210P001000002023-02-01 2:48PM EST100.000.020.000.030.00-57987.50%
QCOM230210P001010002023-02-02 3:35PM EST101.000.030.000.060.00-253091.41%
QCOM230210P001020002023-02-01 3:54PM EST102.000.010.000.060.00-54189.06%
QCOM230210P001030002023-02-02 3:37PM EST103.000.040.000.040.00-9312082.03%
QCOM230210P001040002023-02-02 9:59AM EST104.000.030.000.060.00-18983.59%
QCOM230210P001050002023-02-03 3:30PM EST105.000.010.000.03-0.03-75.00%37875.00%
QCOM230210P001060002023-02-03 1:31PM EST106.000.010.000.04-0.02-66.67%19374.22%
QCOM230210P001070002023-02-03 9:59AM EST107.000.010.000.03-0.02-66.67%3518269.53%
QCOM230210P001080002023-02-03 2:33PM EST108.000.020.000.03-0.03-60.00%29367.19%
QCOM230210P001090002023-02-03 11:07AM EST109.000.010.000.01-0.08-88.89%125457.81%
QCOM230210P001100002023-02-02 3:39PM EST110.000.010.000.01-0.07-87.50%2533356.25%
QCOM230210P001110002023-02-02 3:34PM EST111.000.090.000.030.00-67159.38%
QCOM230210P001120002023-02-03 10:58AM EST112.000.010.000.03-0.10-90.91%164457.03%
QCOM230210P001130002023-02-03 11:18AM EST113.000.010.000.03-0.16-94.12%1523254.69%
QCOM230210P001140002023-02-03 3:13PM EST114.000.030.000.03-0.15-83.33%2017252.34%
QCOM230210P001150002023-02-03 2:50PM EST115.000.020.020.03-0.19-90.48%5441452.73%
QCOM230210P001160002023-02-02 12:00PM EST116.000.100.000.060.00-2719151.56%
QCOM230210P001170002023-02-03 12:39PM EST117.000.020.010.06-0.28-93.33%5535250.00%
QCOM230210P001180002023-02-03 3:37PM EST118.000.030.020.04-0.35-92.11%3042048.05%
QCOM230210P001190002023-02-03 3:53PM EST119.000.040.030.05-0.42-91.30%2953746.88%
QCOM230210P001200002023-02-03 3:32PM EST120.000.040.040.06-0.49-92.45%14997645.51%
QCOM230210P001210002023-02-03 1:55PM EST121.000.060.050.07-0.51-89.47%8341643.95%
QCOM230210P001220002023-02-03 2:42PM EST122.000.090.060.08-0.60-86.96%21130841.99%
QCOM230210P001230002023-02-03 3:46PM EST123.000.110.050.11-0.75-87.21%52452541.50%
QCOM230210P001240002023-02-03 3:55PM EST124.000.120.110.14-0.85-87.63%26766640.43%
QCOM230210P001250002023-02-03 3:58PM EST125.000.170.150.18-0.96-84.96%1,66055239.36%
QCOM230210P001260002023-02-03 3:49PM EST126.000.230.200.23-1.17-83.57%28832538.28%
QCOM230210P001270002023-02-03 3:58PM EST127.000.300.270.31-1.23-80.39%8617837.74%
QCOM230210P001280002023-02-03 3:58PM EST128.000.400.370.41-1.48-78.72%22840037.11%
QCOM230210P001290002023-02-03 3:59PM EST129.000.510.490.55-1.67-76.61%70425636.72%
QCOM230210P001300002023-02-03 3:59PM EST130.000.680.660.73-1.77-72.24%5,1034,14336.45%
QCOM230210P001310002023-02-03 3:59PM EST131.000.910.870.94-1.94-68.07%57928235.89%
QCOM230210P001320002023-02-03 3:57PM EST132.001.161.161.22-1.98-63.06%2,41124635.69%
QCOM230210P001330002023-02-03 3:56PM EST133.001.511.481.55-2.05-57.58%32924535.43%
QCOM230210P001340002023-02-03 3:59PM EST134.001.851.871.95-1.94-51.19%43412435.25%
QCOM230210P001350002023-02-03 3:59PM EST135.002.312.332.42-2.09-47.50%2,36758635.21%
QCOM230210P001360002023-02-03 3:58PM EST136.002.872.862.95-2.23-43.73%3589735.03%
QCOM230210P001370002023-02-03 3:41PM EST137.003.463.453.55-2.14-38.21%38411934.99%
QCOM230210P001380002023-02-03 3:55PM EST138.003.904.054.25-2.05-34.45%45725035.52%
QCOM230210P001390002023-02-03 3:57PM EST139.004.754.754.95-2.15-31.16%1479935.21%
QCOM230210P001400002023-02-03 3:55PM EST140.005.355.505.70-2.03-27.51%19117434.77%
QCOM230210P001410002023-02-03 1:54PM EST141.005.956.206.55-1.80-23.23%364535.45%
QCOM230210P001420002023-02-03 1:37PM EST142.006.606.957.50-1.94-22.72%595337.84%
QCOM230210P001430002023-02-03 12:48PM EST143.006.207.958.35-3.10-33.33%345137.26%
QCOM230210P001450002023-02-03 3:02PM EST145.0010.239.8510.30-1.02-9.07%405241.80%
QCOM230210P001500002023-02-03 9:44AM EST150.0016.8314.6515.15+2.13+14.49%11348.83%
QCOM230210P001550002023-02-03 10:09AM EST155.0018.7519.6020.15-0.85-4.34%61160.55%