UK markets close in 7 hours 20 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.74-1.45 (-1.20%)
At close: 04:00PM EDT
122.00 +2.26 (+1.89%)
Pre-market: 04:08AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220930C000850002022-09-21 3:27PM EDT85.0041.400.000.000.00--00.00%
QCOM220930C000950002022-09-21 2:45PM EDT95.0034.550.000.000.00--00.00%
QCOM220930C001000002022-09-26 2:51PM EDT100.0020.480.000.000.00-1300.00%
QCOM220930C001040002022-09-23 3:07PM EDT104.0016.350.000.000.00-300.00%
QCOM220930C001050002022-09-26 9:30AM EDT105.0016.050.000.000.00-200.00%
QCOM220930C001060002022-09-26 11:41AM EDT106.0015.100.000.000.00-200.00%
QCOM220930C001090002022-09-26 10:33AM EDT109.0013.600.000.000.00-600.00%
QCOM220930C001100002022-09-26 3:41PM EDT110.0010.950.000.000.00-2700.00%
QCOM220930C001110002022-09-26 1:30PM EDT111.009.600.000.000.00-500.00%
QCOM220930C001120002022-09-26 1:11PM EDT112.008.800.000.000.00-200.00%
QCOM220930C001130002022-09-26 1:45PM EDT113.007.850.000.000.00-1200.00%
QCOM220930C001140002022-09-26 1:30PM EDT114.007.000.000.000.00-800.00%
QCOM220930C001150002022-09-26 3:22PM EDT115.006.550.000.000.00-4700.00%
QCOM220930C001160002022-09-26 2:49PM EDT116.005.650.000.000.00-2900.00%
QCOM220930C001170002022-09-26 2:47PM EDT117.004.750.000.000.00-3900.00%
QCOM220930C001180002022-09-26 1:51PM EDT118.004.200.000.000.00-5400.00%
QCOM220930C001190002022-09-26 3:22PM EDT119.003.700.000.000.00-2700.00%
QCOM220930C001200002022-09-26 3:58PM EDT120.002.800.000.000.00-48600.78%
QCOM220930C001210002022-09-26 3:54PM EDT121.002.790.000.000.00-81403.13%
QCOM220930C001220002022-09-26 3:59PM EDT122.001.730.000.000.00-72206.25%
QCOM220930C001230002022-09-26 3:39PM EDT123.001.630.000.000.00-47206.25%
QCOM220930C001240002022-09-26 3:57PM EDT124.001.140.000.000.00-71106.25%
QCOM220930C001250002022-09-26 3:59PM EDT125.000.800.000.000.00-1,045012.50%
QCOM220930C001260002022-09-26 3:51PM EDT126.000.700.000.000.00-517012.50%
QCOM220930C001270002022-09-26 3:59PM EDT127.000.480.000.000.00-356012.50%
QCOM220930C001280002022-09-26 3:38PM EDT128.000.410.000.000.00-483012.50%
QCOM220930C001290002022-09-26 3:59PM EDT129.000.250.000.000.00-356012.50%
QCOM220930C001300002022-09-26 3:59PM EDT130.000.190.000.000.00-407025.00%
QCOM220930C001310002022-09-26 3:48PM EDT131.000.170.000.000.00-348025.00%
QCOM220930C001320002022-09-26 3:43PM EDT132.000.110.000.000.00-408025.00%
QCOM220930C001330002022-09-26 3:59PM EDT133.000.080.000.000.00-115025.00%
QCOM220930C001340002022-09-26 1:30PM EDT134.000.050.000.000.00-97025.00%
QCOM220930C001350002022-09-26 3:03PM EDT135.000.050.000.000.00-55025.00%
QCOM220930C001360002022-09-26 3:10PM EDT136.000.040.000.000.00-22025.00%
QCOM220930C001370002022-09-26 3:47PM EDT137.000.040.000.000.00-23025.00%
QCOM220930C001380002022-09-26 1:00PM EDT138.000.030.000.000.00-8025.00%
QCOM220930C001390002022-09-26 12:41PM EDT139.000.020.000.000.00-6025.00%
QCOM220930C001400002022-09-26 1:25PM EDT140.000.020.000.000.00-545025.00%
QCOM220930C001410002022-09-26 3:56PM EDT141.000.020.000.000.00-6025.00%
QCOM220930C001420002022-09-23 12:53PM EDT142.000.040.000.000.00-10025.00%
QCOM220930C001430002022-09-26 10:36AM EDT143.000.020.000.000.00-24050.00%
QCOM220930C001440002022-09-26 9:37AM EDT144.000.010.000.000.00-3050.00%
QCOM220930C001450002022-09-23 3:18PM EDT145.000.020.000.000.00-26050.00%
QCOM220930C001460002022-09-23 10:50AM EDT146.000.030.000.000.00-1050.00%
QCOM220930C001470002022-09-26 11:48AM EDT147.000.010.000.000.00-1050.00%
QCOM220930C001480002022-09-22 10:01AM EDT148.000.040.000.000.00-11050.00%
QCOM220930C001490002022-09-23 10:27AM EDT149.000.010.000.000.00-1050.00%
QCOM220930C001500002022-09-23 11:57AM EDT150.000.020.000.000.00-2050.00%
QCOM220930C001525002022-09-23 3:47PM EDT152.500.020.000.000.00-1050.00%
QCOM220930C001550002022-09-26 3:39PM EDT155.000.010.000.000.00-13050.00%
QCOM220930C001575002022-09-09 2:44PM EDT157.500.100.000.000.00-10050.00%
QCOM220930C001600002022-09-26 10:30AM EDT160.000.010.000.000.00-98050.00%
QCOM220930C001650002022-09-26 10:30AM EDT165.000.010.000.000.00-99050.00%
QCOM220930C001700002022-09-22 10:11AM EDT170.000.020.000.000.00-1050.00%
QCOM220930C001750002022-09-26 3:39PM EDT175.000.010.000.000.00-86050.00%
QCOM220930C001800002022-09-01 10:23AM EDT180.000.040.000.000.00-1050.00%
QCOM220930C001850002022-08-18 11:33AM EDT185.000.270.000.020.00-11140.63%
QCOM220930C001900002022-09-14 10:13AM EDT190.000.010.000.000.00-5050.00%
QCOM220930C002000002022-08-23 11:19AM EDT200.000.030.000.010.00-11156.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220930P000750002022-09-01 1:31PM EDT75.000.030.000.000.00--050.00%
QCOM220930P000800002022-09-15 11:01AM EDT80.000.040.000.000.00-2050.00%
QCOM220930P000850002022-09-22 10:00AM EDT85.000.010.000.000.00-2050.00%
QCOM220930P000900002022-09-26 1:54PM EDT90.000.010.000.000.00-9050.00%
QCOM220930P000950002022-09-26 10:44AM EDT95.000.010.010.000.00-9078.13%
QCOM220930P001000002022-09-26 3:58PM EDT100.000.040.000.000.00-22050.00%
QCOM220930P001010002022-09-26 10:24AM EDT101.000.030.000.000.00-14050.00%
QCOM220930P001020002022-09-26 3:57PM EDT102.000.040.000.000.00-12025.00%
QCOM220930P001030002022-09-26 1:55PM EDT103.000.060.000.000.00-30025.00%
QCOM220930P001040002022-09-26 1:58PM EDT104.000.080.000.000.00-37025.00%
QCOM220930P001050002022-09-26 3:10PM EDT105.000.070.000.000.00-78025.00%
QCOM220930P001060002022-09-26 1:59PM EDT106.000.140.000.000.00-87025.00%
QCOM220930P001070002022-09-26 11:30AM EDT107.000.130.000.000.00-30025.00%
QCOM220930P001080002022-09-26 3:57PM EDT108.000.180.000.000.00-72025.00%
QCOM220930P001090002022-09-26 3:49PM EDT109.000.210.000.000.00-220025.00%
QCOM220930P001100002022-09-26 3:59PM EDT110.000.350.000.000.00-840025.00%
QCOM220930P001110002022-09-26 3:59PM EDT111.000.430.000.000.00-128012.50%
QCOM220930P001120002022-09-26 3:08PM EDT112.000.440.000.000.00-61012.50%
QCOM220930P001130002022-09-26 3:55PM EDT113.000.550.000.000.00-145012.50%
QCOM220930P001140002022-09-26 3:49PM EDT114.000.710.000.000.00-149012.50%
QCOM220930P001150002022-09-26 3:58PM EDT115.001.030.000.000.00-799012.50%
QCOM220930P001160002022-09-26 3:47PM EDT116.001.120.000.000.00-19806.25%
QCOM220930P001170002022-09-26 3:58PM EDT117.001.590.000.000.00-17606.25%
QCOM220930P001180002022-09-26 3:58PM EDT118.001.920.000.000.00-17203.13%
QCOM220930P001190002022-09-26 3:38PM EDT119.002.100.000.000.00-19401.56%
QCOM220930P001200002022-09-26 3:59PM EDT120.002.890.000.000.00-51000.00%
QCOM220930P001210002022-09-26 3:55PM EDT121.003.150.000.000.00-28900.00%
QCOM220930P001220002022-09-26 3:54PM EDT122.003.200.000.000.00-43300.00%
QCOM220930P001230002022-09-26 3:56PM EDT123.004.400.000.000.00-27300.00%
QCOM220930P001240002022-09-26 3:56PM EDT124.005.050.000.000.00-4600.00%
QCOM220930P001250002022-09-26 3:46PM EDT125.005.250.000.000.00-9000.00%
QCOM220930P001260002022-09-26 3:38PM EDT126.006.250.000.000.00-2100.00%
QCOM220930P001270002022-09-26 12:28PM EDT127.007.300.000.000.00-1400.00%
QCOM220930P001280002022-09-26 12:56PM EDT128.007.580.000.000.00-1900.00%
QCOM220930P001290002022-09-26 1:53PM EDT129.009.150.000.000.00-600.00%
QCOM220930P001300002022-09-26 3:56PM EDT130.0010.100.000.000.00-3700.00%
QCOM220930P001310002022-09-26 3:28PM EDT131.0010.400.000.000.00-100.00%
QCOM220930P001320002022-09-26 2:04PM EDT132.0011.800.000.000.00-1000.00%
QCOM220930P001330002022-09-26 3:02PM EDT133.0012.200.000.000.00-200.00%
QCOM220930P001340002022-09-26 3:26PM EDT134.0013.400.000.000.00-800.00%
QCOM220930P001350002022-09-26 2:30PM EDT135.0015.000.000.000.00-10400.00%
QCOM220930P001360002022-09-26 2:14PM EDT136.0015.860.000.000.00-1200.00%
QCOM220930P001370002022-09-26 1:38PM EDT137.0016.900.000.000.00-400.00%
QCOM220930P001380002022-09-23 2:08PM EDT138.0017.950.000.000.00-100.00%
QCOM220930P001390002022-09-26 10:17AM EDT139.0016.350.000.000.00-300.00%
QCOM220930P001400002022-09-23 3:01PM EDT140.0020.290.000.000.00-1200.00%
QCOM220930P001410002022-09-23 9:36AM EDT141.0020.150.000.000.00-400.00%
QCOM220930P001420002022-09-26 10:30AM EDT142.0019.660.000.000.00-100.00%
QCOM220930P001430002022-09-22 1:50PM EDT143.0019.910.000.000.00-400.00%
QCOM220930P001440002022-09-23 10:47AM EDT144.0023.000.000.000.00-100.00%
QCOM220930P001450002022-09-23 11:54AM EDT145.0024.540.000.000.00-100.00%
QCOM220930P001460002022-09-22 11:30AM EDT146.0022.700.000.000.00-100.00%
QCOM220930P001470002022-09-21 3:25PM EDT147.0019.800.000.000.00-1400.00%
QCOM220930P001480002022-09-21 2:43PM EDT148.0019.800.000.000.00-1000.00%
QCOM220930P001490002022-09-22 3:47PM EDT149.0024.050.000.000.00-100.00%
QCOM220930P001500002022-09-20 3:45PM EDT150.0024.550.000.000.00-200.00%
QCOM220930P001550002022-09-19 10:10AM EDT155.0029.280.000.000.00-100.00%
QCOM220930P001600002022-09-21 2:33PM EDT160.0033.300.000.000.00-300.00%
QCOM220930P001850002022-09-20 11:47AM EDT185.0060.100.000.000.00--00.00%
QCOM220930P001900002022-09-21 2:45PM EDT190.0060.550.000.000.00--00.00%
QCOM220930P002000002022-09-23 3:42PM EDT200.0078.850.000.000.00-200.00%
QCOM220930P002100002022-09-19 12:31PM EDT210.0084.550.000.000.00--00.00%
QCOM220930P002150002022-09-26 3:38PM EDT215.0094.600.000.000.00-100.00%