QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM230609C000700002023-06-06 9:30AM EDT70.0043.0046.5046.950.00-11344.53%
QCOM230609C000750002023-06-02 3:38PM EDT75.0040.6741.6041.850.00-11304.49%
QCOM230609C000800002023-06-02 2:46PM EDT80.0035.7836.4536.850.00-11259.38%
QCOM230609C000850002023-05-30 3:52PM EDT85.0031.3031.4031.800.00-230219.53%
QCOM230609C000900002023-05-30 11:00AM EDT90.0024.1526.4027.000.00-10194.24%
QCOM230609C000920002023-06-02 10:42AM EDT92.0024.3524.4024.850.00-11175.20%
QCOM230609C000930002023-05-25 3:28PM EDT93.0011.0023.4023.750.00--0164.75%
QCOM230609C000940002023-05-30 3:53PM EDT94.0022.2022.4022.550.00-150150.10%
QCOM230609C000950002023-06-01 9:34AM EDT95.0019.2521.6021.850.00-11162.70%
QCOM230609C000960002023-05-24 10:19AM EDT96.006.8020.5520.900.00--0156.15%
QCOM230609C000970002023-05-30 3:52PM EDT97.0019.0519.6019.850.00-240149.61%
QCOM230609C000980002023-05-30 3:52PM EDT98.0018.3018.6518.850.00-780144.53%
QCOM230609C000990002023-05-31 11:53AM EDT99.0013.4517.3017.650.00-2317119.92%
QCOM230609C001000002023-06-06 10:44AM EDT100.0014.7116.3516.550.00-2242112.11%
QCOM230609C001010002023-05-31 3:44PM EDT101.0012.6015.2515.800.00-610111.43%
QCOM230609C001020002023-06-06 10:14AM EDT102.0012.8514.4514.850.00-73112.89%
QCOM230609C001030002023-05-31 2:38PM EDT103.0011.0713.5513.850.00-56109.18%
QCOM230609C001040002023-05-31 10:58AM EDT104.008.9412.5012.800.00-99100.10%
QCOM230609C001050002023-06-07 9:30AM EDT105.0012.2911.5511.75+2.64+27.36%15193.75%
QCOM230609C001060002023-06-07 10:40AM EDT106.0010.8410.4510.80+3.84+54.86%1286.04%
QCOM230609C001070002023-06-07 9:51AM EDT107.009.059.509.85+0.65+7.74%2381.93%
QCOM230609C001080002023-06-06 11:48AM EDT108.008.808.558.900.00-1315477.54%
QCOM230609C001090002023-06-06 3:59PM EDT109.007.497.307.650.00-2417659.86%
QCOM230609C001100002023-06-07 11:42AM EDT110.006.606.706.80+0.25+3.94%6193264.84%
QCOM230609C001110002023-06-07 10:09AM EDT111.006.005.655.85+0.48+8.70%447257.81%
QCOM230609C001120002023-06-07 11:41AM EDT112.004.534.504.70-0.02-0.44%2695848.88%
QCOM230609C001130002023-06-07 10:09AM EDT113.003.403.753.95-0.27-7.36%271,21249.02%
QCOM230609C001140002023-06-07 11:43AM EDT114.002.792.732.91-0.01-0.36%572,23339.60%
QCOM230609C001150002023-06-07 11:48AM EDT115.002.002.102.21-0.07-3.38%2431,55938.18%
QCOM230609C001160002023-06-07 11:50AM EDT116.001.491.481.51-0.01-0.67%3931,38234.72%
QCOM230609C001170002023-06-07 11:49AM EDT117.001.011.011.05-0.02-1.94%1,5673,08634.47%
QCOM230609C001180002023-06-07 11:50AM EDT118.000.640.640.66-0.03-4.48%2,6094,77333.30%
QCOM230609C001190002023-06-07 11:41AM EDT119.000.340.390.40-0.07-17.07%2,09299632.81%
QCOM230609C001200002023-06-07 11:48AM EDT120.000.220.220.24-0.06-21.43%2,0396,20232.96%
QCOM230609C001210002023-06-07 10:51AM EDT121.000.090.160.17-0.09-50.00%30455334.96%
QCOM230609C001220002023-06-07 10:42AM EDT122.000.100.110.12-0.04-28.57%5166936.72%
QCOM230609C001230002023-06-07 10:52AM EDT123.000.060.080.09-0.04-40.00%10643438.87%
QCOM230609C001240002023-06-07 11:09AM EDT124.000.050.050.07-0.03-37.50%31,20841.21%
QCOM230609C001250002023-06-07 10:42AM EDT125.000.040.040.05-0.03-42.86%691,22442.58%
QCOM230609C001260002023-06-07 10:45AM EDT126.000.040.030.04-0.01-20.00%1121,67544.92%
QCOM230609C001270002023-06-07 10:53AM EDT127.000.020.020.04-0.03-60.00%1030948.44%
QCOM230609C001280002023-06-06 3:49PM EDT128.000.030.020.03-0.01-25.00%136150.00%
QCOM230609C001290002023-06-05 3:41PM EDT129.000.020.010.020.00-242850.39%
QCOM230609C001300002023-06-06 3:13PM EDT130.000.020.010.03-0.01-33.33%191853.52%
QCOM230609C001310002023-06-06 1:51PM EDT131.000.030.000.030.00-254554.69%
QCOM230609C001320002023-06-06 10:17AM EDT132.000.020.000.020.00-87454.69%
QCOM230609C001330002023-06-05 2:25PM EDT133.000.020.000.020.00-14515457.81%
QCOM230609C001350002023-06-07 11:29AM EDT135.000.010.000.03-0.01-50.00%1114566.41%
QCOM230609C001400002023-06-05 12:54PM EDT140.000.020.000.020.00-6357476.56%
QCOM230609C001450002023-06-05 12:56PM EDT145.000.020.000.030.00-11693.75%
QCOM230609C001500002023-05-30 3:47PM EDT150.000.040.000.030.00--10106.25%
QCOM230609C001600002023-05-30 12:30PM EDT160.000.090.000.030.00--210129.69%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM230609P000750002023-05-18 12:30PM EDT75.000.030.000.010.00-22162.50%
QCOM230609P000800002023-06-06 10:38AM EDT80.000.010.000.010.00-117137.50%
QCOM230609P000850002023-06-07 10:38AM EDT85.000.010.000.010.00-196118.75%
QCOM230609P000900002023-06-07 10:38AM EDT90.000.030.000.01+0.01+50.00%216296.88%
QCOM230609P000910002023-05-30 2:55PM EDT91.000.020.000.030.00-1110104.69%
QCOM230609P000920002023-06-01 12:51PM EDT92.000.020.000.030.00-54699.22%
QCOM230609P000930002023-06-01 9:42AM EDT93.000.020.000.030.00-104895.31%
QCOM230609P000940002023-06-01 11:54AM EDT94.000.020.000.030.00-151891.41%
QCOM230609P000950002023-06-02 2:32PM EDT95.000.020.000.030.00-161,08287.50%
QCOM230609P000960002023-06-06 1:46PM EDT96.000.030.000.030.00-14782.81%
QCOM230609P000970002023-06-06 9:42AM EDT97.000.040.000.03+0.03+300.00%614479.69%
QCOM230609P000980002023-06-06 9:57AM EDT98.000.010.000.030.00-10527675.00%
QCOM230609P000990002023-06-05 3:34PM EDT99.000.030.000.020.00-516367.19%
QCOM230609P001000002023-06-07 10:07AM EDT100.000.010.010.020.00-11,09667.19%
QCOM230609P001010002023-06-07 10:35AM EDT101.000.010.000.03-0.01-50.00%110763.28%
QCOM230609P001020002023-06-07 10:35AM EDT102.000.010.010.020.00-1527359.38%
QCOM230609P001030002023-06-07 9:30AM EDT103.000.060.000.02+0.04+200.00%610553.13%
QCOM230609P001040002023-06-06 3:31PM EDT104.000.020.010.030.00-720353.13%
QCOM230609P001050002023-06-07 9:58AM EDT105.000.020.010.02-0.01-33.33%124849.22%
QCOM230609P001060002023-06-07 11:27AM EDT106.000.020.020.03-0.01-33.33%11250447.66%
QCOM230609P001070002023-06-07 11:12AM EDT107.000.030.020.03+0.02+200.00%141543.36%
QCOM230609P001080002023-06-07 10:48AM EDT108.000.030.020.03+0.01+50.00%20958439.06%
QCOM230609P001090002023-06-07 11:00AM EDT109.000.040.030.040.00-1880336.33%
QCOM230609P001100002023-06-07 11:49AM EDT110.000.030.040.05-0.03-50.00%241,52033.20%
QCOM230609P001110002023-06-07 11:11AM EDT111.000.070.050.06-0.01-12.50%80145029.69%
QCOM230609P001120002023-06-07 11:18AM EDT112.000.150.090.10+0.03+25.00%1001,53827.93%
QCOM230609P001130002023-06-07 11:49AM EDT113.000.150.140.15-0.08-34.78%19177225.20%
QCOM230609P001140002023-06-07 11:27AM EDT114.000.410.250.27+0.03+7.89%1401,62623.68%
QCOM230609P001150002023-06-07 11:49AM EDT115.000.470.460.47-0.16-25.40%28289721.97%
QCOM230609P001160002023-06-07 11:42AM EDT116.000.880.770.80-0.17-16.19%37969720.31%
QCOM230609P001170002023-06-07 11:16AM EDT117.001.411.271.30-0.39-21.67%7136218.31%
QCOM230609P001180002023-06-07 11:50AM EDT118.001.851.811.94-0.41-18.14%72486912.50%
QCOM230609P001190002023-06-06 3:29PM EDT119.003.002.632.760.00-3290.00%
QCOM230609P001200002023-06-06 2:01PM EDT120.004.503.503.650.00-2061140.00%
QCOM230609P001210002023-06-07 11:12AM EDT121.005.194.404.55+0.49+10.43%14210.00%
QCOM230609P001230002023-05-30 10:07AM EDT123.0010.006.356.650.00--10.00%
QCOM230609P001240002023-06-05 11:16AM EDT124.009.507.207.600.00-360.00%
QCOM230609P001250002023-06-07 10:17AM EDT125.008.058.508.65-0.60-6.94%150.00%
QCOM230609P001260002023-06-02 1:38PM EDT126.0010.439.259.600.00-330.00%
QCOM230609P001270002023-05-26 12:31PM EDT127.0019.4510.2010.500.00-110.00%
QCOM230609P001280002023-05-30 2:32PM EDT128.0013.7511.2011.500.00--00.00%
QCOM230609P001290002023-06-06 3:50PM EDT129.0013.0012.3512.450.00-550.00%
QCOM230609P001300002023-06-01 11:57AM EDT130.0015.1013.3013.800.00--00.00%
QCOM230609P001310002023-05-31 10:50AM EDT131.0018.0514.3014.500.00--00.00%
QCOM230609P001330002023-06-06 10:01AM EDT133.0018.8016.2016.400.00-100.00%
QCOM230609P001500002023-05-12 2:40PM EDT150.0047.6533.1533.400.00-100.00%
QCOM230609P001550002023-06-06 9:32AM EDT155.0042.6538.1038.550.00-100.00%