UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.37-2.13 (-1.35%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240301C000750002024-02-26 9:30AM EST75.0080.9179.9581.850.00-10434.77%
QCOM240301C000900002024-02-26 9:30AM EST90.0066.2965.1566.600.00-10334.38%
QCOM240301C001000002024-02-26 9:30AM EST100.0056.6955.0056.500.00-10263.67%
QCOM240301C001150002024-02-12 10:47AM EST115.0038.6839.8041.750.00--0192.77%
QCOM240301C001200002024-02-27 1:58PM EST120.0038.4034.8036.350.00-350150.00%
QCOM240301C001240002024-02-05 1:28PM EST124.0020.4530.4032.750.00-50133.59%
QCOM240301C001250002024-02-27 1:58PM EST125.0034.1029.9031.450.00-4910139.26%
QCOM240301C001260002024-02-20 2:13PM EST126.0025.2729.1530.150.00-10132.91%
QCOM240301C001270002024-02-23 12:00PM EST127.0028.0528.2029.400.00-50140.33%
QCOM240301C001280002024-02-23 11:38AM EST128.0026.8926.7528.750.00-50132.42%
QCOM240301C001300002024-02-27 2:00PM EST130.0028.5024.7526.850.00-8111127.15%
QCOM240301C001310002024-02-27 2:57PM EST131.0028.4024.5025.100.00-2100122.66%
QCOM240301C001320002024-02-27 1:25PM EST132.0025.8023.5023.900.00-60111.72%
QCOM240301C001330002024-02-27 1:58PM EST133.0025.8022.5523.000.00-400112.40%
QCOM240301C001340002024-02-27 1:58PM EST134.0024.5021.5021.950.00-400104.98%
QCOM240301C001350002024-02-27 2:57PM EST135.0023.5520.4520.800.00-142193.95%
QCOM240301C001360002024-02-27 2:57PM EST136.0022.3019.5519.950.00-140098.05%
QCOM240301C001370002024-02-27 1:58PM EST137.0021.6018.5018.800.00-45087.70%
QCOM240301C001380002024-02-27 1:25PM EST138.0020.3017.5017.850.00-5085.16%
QCOM240301C001390002024-02-27 2:57PM EST139.0019.5516.5516.850.00-140182.42%
QCOM240301C001400002024-02-28 9:41AM EST140.0016.1515.5015.80-2.40-12.94%1675.39%
QCOM240301C001410002024-02-28 10:19AM EST141.0014.3514.4015.10-3.20-18.23%1176.66%
QCOM240301C001420002024-02-28 11:40AM EST142.0014.4013.6013.80-2.05-12.46%1469.92%
QCOM240301C001430002024-02-28 12:35PM EST143.0012.7012.5512.85-2.85-18.33%11165.63%
QCOM240301C001440002024-02-27 2:57PM EST144.0011.4511.5011.80-2.80-19.65%1558.98%
QCOM240301C001450002024-02-28 12:51PM EST145.0010.6610.5510.90-2.79-20.74%151958.30%
QCOM240301C001460002024-02-27 3:08PM EST146.0012.659.559.850.00-760252.83%
QCOM240301C001470002024-02-27 3:08PM EST147.0011.658.558.850.00-7611954.10%
QCOM240301C001480002024-02-27 3:08PM EST148.007.757.608.15-2.90-27.23%41250.20%
QCOM240301C001490002024-02-28 10:59AM EST149.007.846.656.85-1.85-19.09%70144.63%
QCOM240301C001500002024-02-28 2:13PM EST150.005.675.705.85-2.93-34.07%495939.75%
QCOM240301C001525002024-02-28 2:17PM EST152.503.403.403.55-2.45-41.88%575031.49%
QCOM240301C001550002024-02-28 2:17PM EST155.001.601.671.68-1.77-52.52%38352226.51%
QCOM240301C001575002024-02-28 2:17PM EST157.500.620.630.65-1.08-63.53%1,3541,23426.12%
QCOM240301C001600002024-02-28 2:15PM EST160.000.200.210.23-0.57-74.03%9872,76827.44%
QCOM240301C001625002024-02-28 2:22PM EST162.500.070.070.09-0.27-79.41%2321,85730.08%
QCOM240301C001650002024-02-28 1:45PM EST165.000.030.030.04-0.11-78.57%671,59833.01%
QCOM240301C001675002024-02-28 12:33PM EST167.500.020.020.03-0.06-75.00%652138.28%
QCOM240301C001700002024-02-27 2:54PM EST170.000.010.000.04-0.03-75.00%11,00946.48%
QCOM240301C001725002024-02-27 2:07PM EST172.500.030.000.750.00-1478179.00%
QCOM240301C001750002024-02-27 1:01PM EST175.000.020.000.750.00-1226187.11%
QCOM240301C001775002024-02-23 10:18AM EST177.500.030.000.750.00-12694.92%
QCOM240301C001800002024-02-28 1:18PM EST180.000.020.000.03+0.01+100.00%1023262.50%
QCOM240301C001825002024-02-14 10:50AM EST182.500.050.000.750.00-23109.86%
QCOM240301C001850002024-02-14 10:24AM EST185.000.050.000.030.00-1373.44%
QCOM240301C001900002024-02-15 1:22PM EST190.000.050.000.010.00-308275.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240301P000900002024-01-17 1:40PM EST90.000.080.000.150.00--2251.56%
QCOM240301P001000002024-02-13 1:40PM EST100.000.020.000.040.00-15178.13%
QCOM240301P001100002024-02-13 2:04PM EST110.000.030.000.040.00-146142.19%
QCOM240301P001150002024-02-26 12:03PM EST115.000.010.000.040.00-89126.56%
QCOM240301P001200002024-02-13 2:05PM EST120.000.030.000.040.00-1189109.38%
QCOM240301P001240002024-02-22 11:44AM EST124.000.030.000.010.00-29484.38%
QCOM240301P001250002024-02-23 12:29PM EST125.000.020.000.050.00-18596.09%
QCOM240301P001260002024-02-22 3:32PM EST126.000.020.000.020.00-21521984.38%
QCOM240301P001270002024-02-28 9:30AM EST127.000.020.000.03+0.01+100.00%116584.38%
QCOM240301P001280002024-02-09 11:15AM EST128.000.080.000.050.00-11286.72%
QCOM240301P001290002024-02-16 2:32PM EST129.000.060.000.040.00-27181.25%
QCOM240301P001300002024-02-28 12:58PM EST130.000.010.000.020.00-1514173.44%
QCOM240301P001310002024-02-23 2:35PM EST131.000.020.000.050.00-13577.34%
QCOM240301P001320002024-02-23 2:33PM EST132.000.020.000.050.00-111574.22%
QCOM240301P001330002024-02-22 10:15AM EST133.000.050.000.750.00-149110.55%
QCOM240301P001340002024-02-26 3:05PM EST134.000.030.000.050.00-68467.97%
QCOM240301P001350002024-02-27 9:55AM EST135.000.050.000.060.00-126066.80%
QCOM240301P001360002024-02-28 1:51PM EST136.000.010.010.03-0.02-66.67%235160.16%
QCOM240301P001370002024-02-27 11:52AM EST137.000.010.000.010.00-68450.00%
QCOM240301P001380002024-02-28 2:08PM EST138.000.010.010.020.00-7024953.13%
QCOM240301P001390002024-02-28 9:54AM EST139.000.020.010.02+0.01+100.00%433250.00%
QCOM240301P001400002024-02-28 2:17PM EST140.000.030.010.03+0.01+50.00%349251.17%
QCOM240301P001410002024-02-27 2:39PM EST141.000.010.000.340.00-1011964.16%
QCOM240301P001420002024-02-27 11:52AM EST142.000.030.010.030.00-624445.31%
QCOM240301P001430002024-02-28 11:19AM EST143.000.020.010.03-0.02-50.00%301,19442.19%
QCOM240301P001440002024-02-28 9:47AM EST144.000.020.020.030.00-81,18839.06%
QCOM240301P001450002024-02-28 11:34AM EST145.000.020.020.03-0.01-33.33%791,36635.94%
QCOM240301P001460002024-02-28 9:33AM EST146.000.050.020.03+0.02+66.67%1213232.81%
QCOM240301P001470002024-02-28 10:05AM EST147.000.040.030.040.00-727731.06%
QCOM240301P001480002024-02-28 1:37PM EST148.000.050.040.05+0.01+25.00%832028.91%
QCOM240301P001490002024-02-28 12:20PM EST149.000.060.050.07-0.01-14.29%12540527.34%
QCOM240301P001500002024-02-28 2:18PM EST150.000.080.090.110.00-19091426.17%
QCOM240301P001525002024-02-28 2:18PM EST152.500.330.300.32+0.11+50.00%26159722.85%
QCOM240301P001550002024-02-28 2:18PM EST155.001.000.971.00+0.38+61.29%8451,64120.95%
QCOM240301P001575002024-02-28 2:17PM EST157.502.532.432.50+0.97+62.18%3421,31319.97%
QCOM240301P001600002024-02-28 1:21PM EST160.004.304.454.65+1.30+43.33%6135716.21%
QCOM240301P001625002024-02-27 9:31AM EST162.507.156.807.10+1.85+34.91%2400.00%
QCOM240301P001650002024-02-21 9:42AM EST165.0015.709.309.550.00-780.00%
QCOM240301P001675002024-01-29 10:03AM EST167.5019.3911.7512.050.00-110.00%
QCOM240301P001750002024-02-26 11:56AM EST175.0018.6519.2519.550.00-13130.00%
QCOM240301P001900002024-02-22 9:40AM EST190.0036.9533.3535.250.00-34145.22%