QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM200409C000400002020-03-16 9:45AM EDT40.0028.8528.9029.200.00--10259.77%
QCOM200409C000450002020-03-16 9:45AM EDT45.0023.9523.9024.200.00--10209.38%
QCOM200409C000500002020-04-06 10:16AM EDT50.0018.4018.9019.55+1.04+5.99%11194.92%
QCOM200409C000550002020-03-31 10:12AM EDT55.0015.1013.6514.200.00-11143.75%
QCOM200409C000570002020-03-23 2:21PM EDT57.007.5012.0012.200.00-11113.09%
QCOM200409C000580002020-04-03 12:34PM EDT58.008.5210.9511.200.00-56101.17%
QCOM200409C000590002020-04-03 1:48PM EDT59.007.1010.0510.250.00-60101.95%
QCOM200409C000600002020-04-06 10:36AM EDT60.008.729.059.30+2.77+46.55%21195.70%
QCOM200409C000610002020-04-03 3:59PM EDT61.004.908.108.400.00-3693.36%
QCOM200409C000620002020-04-03 2:43PM EDT62.004.207.157.350.00-46184.08%
QCOM200409C000630002020-04-03 3:56PM EDT63.003.106.206.400.00-121678.13%
QCOM200409C000640002020-04-06 10:53AM EDT64.005.005.355.50+2.22+79.86%106075.78%
QCOM200409C000650002020-04-06 10:26AM EDT65.004.554.504.65+2.09+84.96%1321172.75%
QCOM200409C000660002020-04-06 9:38AM EDT66.003.703.503.75+1.99+116.37%2533563.57%
QCOM200409C000670002020-04-06 10:36AM EDT67.002.572.852.99+1.32+105.60%2411763.18%
QCOM200409C000680002020-04-06 11:05AM EDT68.002.202.172.24+1.24+129.17%8758259.47%
QCOM200409C000690002020-04-06 11:07AM EDT69.001.581.571.65+0.98+163.33%9014857.13%
QCOM200409C000700002020-04-06 11:00AM EDT70.001.081.081.16+0.63+140.00%38640955.08%
QCOM200409C000710002020-04-06 11:08AM EDT71.000.720.700.76+0.41+132.26%13415553.03%
QCOM200409C000720002020-04-06 11:05AM EDT72.000.450.440.48+0.24+114.29%17315751.95%
QCOM200409C000730002020-04-06 10:54AM EDT73.000.250.270.30+0.10+66.67%13016551.76%
QCOM200409C000740002020-04-06 10:53AM EDT74.000.140.170.18+0.06+75.00%218551.95%
QCOM200409C000750002020-04-06 10:56AM EDT75.000.100.100.12+0.03+42.86%2717052.93%
QCOM200409C000760002020-04-06 10:29AM EDT76.000.060.000.09+0.01+20.00%1720650.00%
QCOM200409C000770002020-04-03 2:12PM EDT77.000.030.040.060.00-62556.25%
QCOM200409C000780002020-04-03 3:43PM EDT78.000.020.000.060.00-164357.03%
QCOM200409C000790002020-04-03 11:52AM EDT79.000.010.000.050.00-111760.16%
QCOM200409C000800002020-04-06 9:51AM EDT80.000.010.000.01-0.02-66.67%83153.13%
QCOM200409C000810002020-04-06 9:54AM EDT81.000.010.000.04-0.16-94.12%71567.19%
QCOM200409C000820002020-03-30 3:54PM EDT82.000.270.000.040.00-138571.88%
QCOM200409C000830002020-03-30 3:33PM EDT83.000.230.000.030.00-12873.44%
QCOM200409C000840002020-03-31 12:35PM EDT84.000.040.000.040.00-2880.47%
QCOM200409C000850002020-03-30 3:59PM EDT85.000.160.000.040.00-212984.38%
QCOM200409C000860002020-03-10 3:43PM EDT86.000.030.000.040.00--1288.28%
QCOM200409C000870002020-03-30 11:47AM EDT87.000.220.000.030.00-1389.06%
QCOM200409C000900002020-03-31 11:49AM EDT90.000.020.000.030.00-377100.00%
QCOM200409C000950002020-03-13 9:30AM EDT95.000.010.000.020.00--6112.50%
QCOM200409C001000002020-03-16 9:30AM EDT100.000.140.000.030.00--15134.38%
QCOM200409C001050002020-03-03 11:05PM EDT105.000.85-0.030.00--1161.72%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM200409P000350002020-03-30 11:39AM EDT35.000.070.000.020.00--111231.25%
QCOM200409P000400002020-03-31 9:38AM EDT40.000.050.000.040.00-57204.69%
QCOM200409P000450002020-04-01 9:48AM EDT45.000.060.000.040.00-1012164.06%
QCOM200409P000500002020-04-03 3:22PM EDT50.000.040.000.040.00-2281126.56%
QCOM200409P000530002020-04-03 1:51PM EDT53.000.100.000.040.00-734106.25%
QCOM200409P000540002020-04-03 2:22PM EDT54.000.140.000.040.00-102199.22%
QCOM200409P000550002020-04-06 9:56AM EDT55.000.040.000.05-0.16-80.00%3820095.31%
QCOM200409P000560002020-04-02 1:06PM EDT56.000.270.020.060.00-52394.53%
QCOM200409P000570002020-04-06 9:56AM EDT57.000.060.040.07-0.28-82.35%354992.19%
QCOM200409P000580002020-04-06 10:01AM EDT58.000.080.050.08-0.31-79.49%2210887.11%
QCOM200409P000590002020-04-06 10:13AM EDT59.000.090.080.11-0.38-80.85%1056685.55%
QCOM200409P000600002020-04-06 11:07AM EDT60.000.110.110.14-0.49-81.67%4185982.23%
QCOM200409P000610002020-04-06 11:02AM EDT61.000.170.150.17-0.60-77.92%631278.52%
QCOM200409P000620002020-04-06 10:14AM EDT62.000.240.210.24-0.82-77.36%643076.37%
QCOM200409P000630002020-04-06 10:57AM EDT63.000.300.260.30-1.05-77.78%2634871.88%
QCOM200409P000640002020-04-06 10:59AM EDT64.000.380.350.40-1.32-77.65%2410168.75%
QCOM200409P000650002020-04-06 10:51AM EDT65.000.560.460.50-1.53-73.21%4424064.55%
QCOM200409P000660002020-04-06 10:49AM EDT66.000.790.610.67-1.77-69.14%1010661.13%
QCOM200409P000670002020-04-06 11:06AM EDT67.000.850.820.90-2.50-74.63%11021458.11%
QCOM200409P000680002020-04-06 11:06AM EDT68.001.151.111.14-2.80-70.89%4311554.10%
QCOM200409P000690002020-04-06 10:56AM EDT69.001.601.511.59-3.30-67.35%197152.59%
QCOM200409P000700002020-04-06 10:59AM EDT70.002.142.012.11-3.56-62.46%3110850.44%
QCOM200409P000710002020-04-06 10:48AM EDT71.003.252.612.73-2.82-46.46%18850.29%
QCOM200409P000720002020-04-03 3:35PM EDT72.007.123.303.500.00-2550.59%
QCOM200409P000730002020-03-30 12:31PM EDT73.004.254.204.40-1.80-29.75%1854.30%
QCOM200409P000740002020-04-02 2:46PM EDT74.007.055.055.300.00-98156.06%
QCOM200409P000750002020-04-03 12:10PM EDT75.006.205.906.10-2.95-32.24%33041.41%
QCOM200409P000760002020-03-12 12:33PM EDT76.0010.506.907.150.00--255.47%
QCOM200409P000770002020-04-03 12:10PM EDT77.0011.097.808.050.00-3330.00%
QCOM200409P000780002020-04-03 12:29PM EDT78.0012.208.859.050.00-2150.00%
QCOM200409P000790002020-04-06 9:30AM EDT79.0010.429.8510.05-6.32-37.75%3270.00%
QCOM200409P000800002020-04-02 1:03PM EDT80.0012.6510.8511.100.00-106366.41%
QCOM200409P000810002020-04-02 9:53AM EDT81.0014.2411.8512.100.00-12371.09%
QCOM200409P000820002020-03-31 9:49AM EDT82.0012.4812.8513.500.00-30192.38%
QCOM200409P000840002020-04-02 2:53PM EDT84.0018.5214.7515.100.00-9715984.38%
QCOM200409P000850002020-04-06 10:03AM EDT85.0015.8215.8016.15-0.87-5.21%18102.73%
QCOM200409P000870002020-03-13 1:21PM EDT87.0018.1917.7518.600.00---117.19%
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