UK markets open in 6 hours 14 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.69+4.80 (+2.61%)
At close: 04:00PM EST
188.83 +0.14 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220121C000300002022-01-14 9:31AM EST30.00153.95157.90160.35+7.15+4.87%120848.83%
QCOM220121C000350002022-01-05 2:10PM EST35.00156.15152.90154.500.00-131512.50%
QCOM220121C000400002022-01-14 9:31AM EST40.00143.95148.05149.05-4.90-3.29%35696.48%
QCOM220121C000450002022-01-14 10:31AM EST45.00143.36142.70144.20+2.41+1.71%118679.69%
QCOM220121C000500002022-01-11 10:40AM EST50.00129.95137.75139.100.00-192610.55%
QCOM220121C000525002022-01-13 10:27AM EST52.50136.35134.10136.800.00-67627.15%
QCOM220121C000550002022-01-14 3:03PM EST55.00132.70133.15134.05+5.45+4.28%2064557.81%
QCOM220121C000575002022-01-11 3:50PM EST57.50128.60130.20131.600.00-23549.22%
QCOM220121C000600002022-01-13 10:43AM EST60.00128.06127.40129.100.00-773530.47%
QCOM220121C000625002022-01-10 2:31PM EST62.50114.62124.95126.600.00-127512.50%
QCOM220121C000650002022-01-13 12:24PM EST65.00120.46122.80124.100.00-873495.51%
QCOM220121C000675002022-01-13 9:30AM EST67.50121.05120.40121.600.00-14478.91%
QCOM220121C000700002022-01-14 11:23AM EST70.00117.30118.30119.00-2.80-2.33%12104444.53%
QCOM220121C000725002022-01-14 3:57PM EST72.50116.00115.20116.60+3.30+2.93%112448.05%
QCOM220121C000750002022-01-14 3:56PM EST75.00113.31113.10114.10-0.14-0.12%1106433.20%
QCOM220121C000775002022-01-14 3:16PM EST77.50110.03110.55111.40+0.98+0.90%1181380.47%
QCOM220121C000800002022-01-14 3:57PM EST80.00107.75107.65109.00+2.35+2.23%2302388.67%
QCOM220121C000825002022-01-14 9:52AM EST82.50104.80105.75106.60+1.00+0.96%151392.19%
QCOM220121C000850002022-01-07 3:35PM EST85.0095.95102.55104.100.00-1647379.10%
QCOM220121C000875002022-01-12 2:46PM EST87.5098.9099.80101.550.00-2108359.38%
QCOM220121C000900002022-01-13 10:08AM EST90.00101.0096.6099.100.00-7430354.30%
QCOM220121C000925002022-01-05 1:15PM EST92.5098.1595.6596.600.00-2885342.58%
QCOM220121C000950002022-01-13 2:22PM EST95.0090.1292.3594.200.00-972342.97%
QCOM220121C000975002022-01-12 9:41AM EST97.5089.0589.4591.800.00-6118341.80%
QCOM220121C001000002022-01-14 3:29PM EST100.0087.6688.1089.05-0.44-0.50%29732302.34%
QCOM220121C001050002022-01-14 12:52PM EST105.0082.4083.0084.10-2.80-3.29%3184287.50%
QCOM220121C001100002022-01-14 10:41AM EST110.0076.5078.0079.25+2.30+3.10%4234281.84%
QCOM220121C001150002022-01-14 3:56PM EST115.0073.3473.1074.10+0.39+0.53%9189247.85%
QCOM220121C001200002022-01-14 3:33PM EST120.0068.1067.8069.00-1.50-2.16%292,748218.75%
QCOM220121C001250002022-01-14 1:40PM EST125.0061.1263.1064.10+0.45+0.74%42,077211.13%
QCOM220121C001300002022-01-14 3:31PM EST130.0058.0058.2058.95+2.99+5.44%74,931179.30%
QCOM220121C001350002022-01-14 3:16PM EST135.0052.6052.6054.00-0.10-0.19%4227,784168.36%
QCOM220121C001400002022-01-14 3:57PM EST140.0048.5047.9549.00+0.80+1.68%1164,142152.54%
QCOM220121C001450002022-01-14 10:19AM EST145.0041.9443.2044.10+2.14+5.38%115,096144.34%
QCOM220121C001500002022-01-14 3:45PM EST150.0038.1037.8039.15+2.10+5.83%1088,354131.64%
QCOM220121C001550002022-01-14 3:50PM EST155.0033.2032.9034.15+1.75+5.56%255,119116.02%
QCOM220121C001575002022-01-14 2:27PM EST157.5029.6530.5531.95-0.75-2.47%2976.95%
QCOM220121C001600002022-01-14 3:27PM EST160.0028.0228.1029.00+3.22+12.98%437,30692.77%
QCOM220121C001625002022-01-13 1:08PM EST162.5023.3525.7026.700.00-72253.13%
QCOM220121C001650002022-01-14 3:56PM EST165.0023.4423.5024.35+2.81+13.62%1363,87874.22%
QCOM220121C001675002022-01-14 12:45PM EST167.5020.5520.6521.60+0.55+2.75%15075.68%
QCOM220121C001700002022-01-14 3:57PM EST170.0018.5918.6019.15+2.63+16.48%7512,30657.72%
QCOM220121C001725002022-01-14 3:20PM EST172.5015.6516.0516.80+0.55+3.64%1044353.52%
QCOM220121C001750002022-01-14 3:59PM EST175.0014.2013.5014.40+3.00+26.79%3184,70461.82%
QCOM220121C001775002022-01-14 3:59PM EST177.5011.7111.5012.00-0.12-1.01%402,27555.71%
QCOM220121C001800002022-01-14 3:58PM EST180.009.509.359.75+3.55+59.66%73714,38651.78%
QCOM220121C001825002022-01-14 3:56PM EST182.506.977.057.65+1.59+29.55%991,13648.71%
QCOM220121C001850002022-01-14 3:59PM EST185.005.465.455.75+2.26+70.63%1,04610,57946.24%
QCOM220121C001875002022-01-14 3:59PM EST187.504.023.854.15+1.87+86.98%1,1942,00644.85%
QCOM220121C001900002022-01-14 3:59PM EST190.002.652.572.78+1.20+82.76%4,92711,02142.94%
QCOM220121C001925002022-01-14 3:59PM EST192.501.801.671.84+0.90+100.00%1,5791,75742.87%
QCOM220121C001950002022-01-14 3:59PM EST195.001.061.051.16+0.50+89.29%4,51710,99042.82%
QCOM220121C001975002022-01-14 3:59PM EST197.500.700.650.75+0.29+70.73%6891,08243.92%
QCOM220121C002000002022-01-14 3:59PM EST200.000.420.400.44+0.15+55.56%3,93913,60143.99%
QCOM220121C002025002022-01-14 3:59PM EST202.500.270.230.30+0.05+22.73%10669946.09%
QCOM220121C002050002022-01-14 3:50PM EST205.000.170.180.23+0.03+21.43%2711,21449.22%
QCOM220121C002100002022-01-14 3:57PM EST210.000.140.090.20+0.06+75.00%2155,00555.27%
QCOM220121C002150002022-01-14 3:57PM EST215.000.070.060.08-0.04-36.36%9820458.20%
QCOM220121C002200002022-01-14 3:42PM EST220.000.040.040.06-0.02-33.33%2332,58363.67%
QCOM220121C002250002022-01-14 2:42PM EST225.000.040.030.050.00-83569.92%
QCOM220121C002300002022-01-14 1:38PM EST230.000.040.030.07-0.01-20.00%8302,14179.30%
QCOM220121C002350002022-01-14 3:57PM EST235.000.030.020.05-0.01-25.00%734283.59%
QCOM220121C002400002022-01-14 3:56PM EST240.000.030.010.100.00-311,22295.31%
QCOM220121C002500002022-01-12 2:06PM EST250.000.010.010.120.00-184,413111.33%
QCOM220121C002600002022-01-11 2:46PM EST260.000.020.000.030.00-1362106.25%
QCOM220121C002700002022-01-12 12:07PM EST270.000.010.000.040.00-1370121.09%
QCOM220121C002800002022-01-12 1:10PM EST280.000.020.010.020.00-101,520128.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220121P000300002021-12-06 11:10AM EST30.000.010.000.000.00-1030750.00%
QCOM220121P000350002021-12-07 9:30AM EST35.000.010.000.000.00-37850.00%
QCOM220121P000400002021-12-20 3:48PM EST40.000.010.000.050.00-51,035512.50%
QCOM220121P000450002021-11-11 1:01PM EST45.000.020.000.070.00-20481489.06%
QCOM220121P000500002022-01-07 9:41AM EST50.000.010.000.070.00-10525453.13%
QCOM220121P000525002021-11-10 1:38PM EST52.500.040.000.080.00-20304443.75%
QCOM220121P000550002022-01-03 9:58AM EST55.000.020.000.010.00-31,287362.50%
QCOM220121P000575002022-01-03 12:45PM EST57.500.010.000.020.00-10274362.50%
QCOM220121P000600002021-12-30 11:56AM EST60.000.010.000.020.00-43,346350.00%
QCOM220121P000625002021-12-20 2:53PM EST62.500.050.000.010.00-83825325.00%
QCOM220121P000650002022-01-07 9:43AM EST65.000.010.000.020.00-2658328.13%
QCOM220121P000675002021-12-27 12:53PM EST67.500.020.000.010.00-482,366300.00%
QCOM220121P000700002022-01-14 3:56PM EST70.000.010.000.010.00-12,475287.50%
QCOM220121P000725002022-01-07 9:43AM EST72.500.010.000.020.00-2990293.75%
QCOM220121P000750002022-01-04 2:48PM EST75.000.010.000.020.00-204,641287.50%
QCOM220121P000775002021-12-30 10:51AM EST77.500.010.000.010.00-101,377262.50%
QCOM220121P000800002022-01-06 1:36PM EST80.000.010.000.020.00-104,062268.75%
QCOM220121P000825002021-12-27 11:37AM EST82.500.040.000.040.00-203,253273.44%
QCOM220121P000850002022-01-06 10:57AM EST85.000.020.000.030.00-56,047256.25%
QCOM220121P000875002021-12-30 3:47PM EST87.500.030.000.030.00-11,167250.00%
QCOM220121P000900002022-01-04 10:36AM EST90.000.020.000.030.00-11,211240.63%
QCOM220121P000925002021-12-30 12:13PM EST92.500.020.000.030.00-11984231.25%
QCOM220121P000950002022-01-05 11:14AM EST95.000.010.000.02-0.02-66.67%11,890215.63%
QCOM220121P000975002022-01-11 3:40PM EST97.500.010.000.030.00-11,934215.63%
QCOM220121P001000002022-01-14 2:53PM EST100.000.010.000.030.00-15,646207.81%
QCOM220121P001050002022-01-11 3:35PM EST105.000.020.000.030.00-289,259193.75%
QCOM220121P001100002022-01-13 11:40AM EST110.000.010.000.010.00-115,329162.50%
QCOM220121P001150002022-01-14 1:23PM EST115.000.010.000.01-0.01-50.00%499,680150.00%
QCOM220121P001200002022-01-14 3:22PM EST120.000.010.000.01-0.03-75.00%3314,174137.50%
QCOM220121P001250002022-01-14 3:38PM EST125.000.010.010.05-0.02-66.67%1512,436148.44%
QCOM220121P001300002022-01-14 1:28PM EST130.000.030.020.030.00-119,543132.81%
QCOM220121P001350002022-01-14 3:09PM EST135.000.020.020.040.00-1210,461123.44%
QCOM220121P001400002022-01-14 2:32PM EST140.000.030.010.05+0.01+50.00%636,544110.94%
QCOM220121P001450002022-01-14 1:17PM EST145.000.030.020.04-0.04-57.14%1186,16199.22%
QCOM220121P001500002022-01-14 3:12PM EST150.000.040.020.04-0.01-20.00%378,48687.50%
QCOM220121P001550002022-01-14 3:43PM EST155.000.050.030.05-0.08-61.54%663,67578.91%
QCOM220121P001575002022-01-14 12:26PM EST157.500.070.030.060.00-4526074.22%
QCOM220121P001600002022-01-14 3:56PM EST160.000.050.050.07-0.06-54.55%1675,06171.09%
QCOM220121P001625002022-01-14 3:18PM EST162.500.080.060.08-0.07-46.67%734966.60%
QCOM220121P001650002022-01-14 3:58PM EST165.000.090.080.13-0.09-50.00%1695,30664.45%
QCOM220121P001675002022-01-14 3:02PM EST167.500.150.070.15-0.10-40.00%1955158.79%
QCOM220121P001700002022-01-14 3:56PM EST170.000.170.150.20-0.38-69.09%1,51110,50957.03%
QCOM220121P001725002022-01-14 3:54PM EST172.500.260.220.29-0.58-69.05%42272654.49%
QCOM220121P001750002022-01-14 3:58PM EST175.000.370.340.40-0.78-67.83%1,3625,35351.81%
QCOM220121P001775002022-01-14 3:39PM EST177.500.600.480.61-1.07-64.07%2741,05350.93%
QCOM220121P001800002022-01-14 3:59PM EST180.000.800.780.86-1.63-67.08%4,31910,96647.85%
QCOM220121P001825002022-01-14 3:59PM EST182.501.221.151.31-2.08-63.03%4601,04446.29%
QCOM220121P001850002022-01-14 3:59PM EST185.001.871.772.00-2.51-57.31%1,9765,61245.41%
QCOM220121P001875002022-01-14 3:53PM EST187.502.782.642.94-2.32-45.49%71973344.61%
QCOM220121P001900002022-01-14 3:59PM EST190.004.003.854.15-3.50-46.67%7703,27143.70%
QCOM220121P001925002022-01-14 2:40PM EST192.506.355.355.65-1.95-23.49%7114542.87%
QCOM220121P001950002022-01-14 3:38PM EST195.007.757.207.70-2.55-24.76%721,39646.51%
QCOM220121P001975002022-01-14 12:56PM EST197.5011.109.209.90+1.20+12.12%3134150.39%
QCOM220121P002000002022-01-14 10:04AM EST200.0012.9011.4512.25-2.30-15.13%501,15755.57%
QCOM220121P002025002022-01-10 3:59PM EST202.5014.6813.6014.55-6.82-31.72%11558.55%
QCOM220121P002050002022-01-13 1:21PM EST205.0019.8516.0017.350.00-5954.49%
QCOM220121P002100002022-01-11 11:04AM EST210.0029.3520.5522.150.00-359881.20%
QCOM220121P002150002022-01-10 3:25PM EST215.0037.8525.7527.050.00-1160.35%
QCOM220121P002200002022-01-11 11:50AM EST220.0036.9031.0032.050.00-341379.49%
QCOM220121P002250002022-01-14 12:28PM EST225.0036.1539.8040.65-10.50-22.51%-1184.69%
QCOM220121P002300002022-01-10 2:26PM EST230.0053.2540.8541.900.00-844682.03%
QCOM220121P002350002022-01-14 1:42PM EST235.0048.3645.8547.25-2.59-5.08%55108.30%
QCOM220121P002400002022-01-14 9:53AM EST240.0053.0050.7052.00-9.65-15.40%24191.80%
QCOM220121P002500002022-01-14 11:23AM EST250.0062.4660.6562.90-11.29-15.31%33148.24%
QCOM220121P002600002022-01-10 10:25AM EST260.0083.6070.8072.150.00-11140.23%
QCOM220121P002700002022-01-14 9:51AM EST270.0082.9580.7582.15-2.80-3.27%34150.59%
QCOM220121P002800002022-01-14 2:14PM EST280.0092.8090.8591.95-0.25-0.27%412154.69%