UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.18+2.33 (+1.16%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240524C001050002024-05-17 2:31PM EDT105.0088.0897.30100.100.00-22379.10%
QCOM240524C001100002024-05-13 10:00AM EDT110.0074.4392.1095.150.00-22346.09%
QCOM240524C001150002024-05-17 2:25PM EDT115.0077.8787.7589.900.00-22345.12%
QCOM240524C001200002024-05-03 12:35PM EDT120.0059.3382.4085.300.00-1010324.80%
QCOM240524C001300002024-05-10 9:33AM EDT130.0052.0971.9575.000.00--1244.73%
QCOM240524C001350002024-05-17 11:12AM EDT135.0060.0467.2569.650.00-55223.44%
QCOM240524C001400002024-05-21 9:41AM EDT140.0058.9962.2565.100.00-537228.13%
QCOM240524C001450002024-04-25 12:48PM EDT145.0019.1757.2560.050.00-12207.72%
QCOM240524C001500002024-05-16 11:53AM EDT150.0045.1052.2055.000.00-139185.94%
QCOM240524C001550002024-05-17 2:19PM EDT155.0038.4047.1550.250.00-444175.88%
QCOM240524C001575002024-05-17 2:19PM EDT157.5035.9845.0547.500.00-1517171.78%
QCOM240524C001600002024-05-17 2:20PM EDT160.0043.1243.0545.50+9.60+28.64%188187.01%
QCOM240524C001625002024-05-21 10:11AM EDT162.5034.7340.4042.350.00-2127159.57%
QCOM240524C001650002024-05-22 10:31AM EDT165.0039.4537.7040.45+3.00+8.23%1147159.77%
QCOM240524C001675002024-05-20 1:11PM EDT167.5031.1934.9037.700.00-110138.38%
QCOM240524C001700002024-05-22 9:33AM EDT170.0033.8032.8534.85+4.50+15.36%59254132.13%
QCOM240524C001725002024-05-17 2:16PM EDT172.5030.7430.2032.60+10.11+49.01%2539125.68%
QCOM240524C001750002024-05-21 2:12PM EDT175.0026.0028.1530.600.00-4319133.55%
QCOM240524C001775002024-05-21 10:58AM EDT177.5022.6224.9027.400.00-27097.95%
QCOM240524C001800002024-05-22 11:51AM EDT180.0023.4523.1523.90+2.95+14.39%1688283.98%
QCOM240524C001825002024-05-21 9:33AM EDT182.5015.5020.7022.250.00-538393.41%
QCOM240524C001850002024-05-22 10:04AM EDT185.0018.0518.1519.25+1.95+12.11%21,01375.49%
QCOM240524C001875002024-05-22 11:27AM EDT187.5017.7015.5017.30+3.95+28.73%589773.44%
QCOM240524C001900002024-05-22 12:34PM EDT190.0013.7513.2013.85+2.35+20.61%2675652.83%
QCOM240524C001925002024-05-22 11:45AM EDT192.5011.4610.8511.90+2.09+22.31%2101,20654.88%
QCOM240524C001950002024-05-22 12:37PM EDT195.008.658.458.75+2.17+33.49%4881,61342.68%
QCOM240524C001975002024-05-22 12:36PM EDT197.506.426.306.70+1.77+38.06%1482,68942.19%
QCOM240524C002000002024-05-22 12:31PM EDT200.004.604.204.50+1.78+63.12%1,4372,89335.77%
QCOM240524C002025002024-05-22 12:36PM EDT202.502.732.712.79+1.00+57.80%1,0951,69533.18%
QCOM240524C002050002024-05-22 12:37PM EDT205.001.471.471.59+0.57+63.33%4,6134,19532.37%
QCOM240524C002075002024-05-22 12:24PM EDT207.500.840.790.85+0.34+68.00%8941,01532.62%
QCOM240524C002100002024-05-22 12:31PM EDT210.000.430.400.45+0.14+43.75%2,28870833.69%
QCOM240524C002125002024-05-22 12:27PM EDT212.500.250.210.24+0.12+92.31%17554735.16%
QCOM240524C002150002024-05-22 12:07PM EDT215.000.150.120.15+0.05+62.50%3721,08337.89%
QCOM240524C002175002024-05-22 12:19PM EDT217.500.110.080.10+0.04+57.14%2415840.82%
QCOM240524C002200002024-05-22 11:48AM EDT220.000.060.050.08-0.02-25.00%334844.73%
QCOM240524C002250002024-05-22 12:19PM EDT225.000.030.030.050.00-1038450.00%
QCOM240524C002300002024-05-21 11:26AM EDT230.000.070.010.070.00-42358.98%
QCOM240524C002450002024-05-21 10:10AM EDT245.000.020.010.040.00-304679.69%
QCOM240524C002500002024-05-20 10:18AM EDT250.000.180.000.300.00-324109.57%
QCOM240524C002650002024-05-21 12:22PM EDT265.000.010.000.020.00-4612999.22%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240524P001100002024-04-19 11:16AM EDT110.000.100.000.250.00-11288.67%
QCOM240524P001150002024-04-26 12:12PM EDT115.000.050.000.250.00-13269.53%
QCOM240524P001200002024-04-29 1:23PM EDT120.000.100.000.440.00-10271.09%
QCOM240524P001250002024-05-10 3:58PM EDT125.000.010.000.050.00-111195.31%
QCOM240524P001300002024-05-13 9:52AM EDT130.000.010.000.060.00-1527183.59%
QCOM240524P001350002024-05-14 12:11PM EDT135.000.010.001.270.00-1120258.59%
QCOM240524P001400002024-05-10 3:32PM EDT140.000.060.000.260.00-243185.16%
QCOM240524P001450002024-05-20 11:39AM EDT145.000.010.000.060.00-1152142.19%
QCOM240524P001500002024-05-17 11:17AM EDT150.000.010.000.060.00-20129128.91%
QCOM240524P001550002024-05-20 3:12PM EDT155.000.010.000.000.00-7519750.00%
QCOM240524P001575002024-05-16 1:58PM EDT157.500.040.000.190.00--140126.56%
QCOM240524P001600002024-05-20 12:59PM EDT160.000.060.000.05+0.01+20.00%1304101.56%
QCOM240524P001625002024-05-21 1:19PM EDT162.500.010.000.530.00-35104132.23%
QCOM240524P001650002024-05-20 12:59PM EDT165.000.030.000.120.00-55,07699.61%
QCOM240524P001675002024-05-20 1:13PM EDT167.500.050.010.080.00-29489.84%
QCOM240524P001700002024-05-21 1:10PM EDT170.000.020.010.050.00-51,63879.69%
QCOM240524P001725002024-05-16 2:18PM EDT172.500.040.010.100.00-5210079.69%
QCOM240524P001750002024-05-21 1:09PM EDT175.000.030.010.100.00-697773.44%
QCOM240524P001775002024-05-21 12:06PM EDT177.500.040.010.100.00-412367.58%
QCOM240524P001800002024-05-22 9:52AM EDT180.000.030.010.050.00-11,08756.64%
QCOM240524P001825002024-05-21 3:26PM EDT182.500.040.020.04+0.01+33.33%592850.78%
QCOM240524P001850002024-05-22 10:12AM EDT185.000.030.010.04-0.01-25.00%1966746.88%
QCOM240524P001875002024-05-22 11:51AM EDT187.500.040.020.04-0.01-20.00%131,35041.02%
QCOM240524P001900002024-05-22 12:23PM EDT190.000.040.030.06-0.03-33.33%811,40037.50%
QCOM240524P001925002024-05-22 12:17PM EDT192.500.060.060.08-0.15-65.22%2581,82032.81%
QCOM240524P001950002024-05-22 12:18PM EDT195.000.150.140.17-0.28-65.12%1,0412,56230.66%
QCOM240524P001975002024-05-22 12:36PM EDT197.500.370.340.39-0.51-57.95%6001,31129.30%
QCOM240524P002000002024-05-22 12:31PM EDT200.000.800.780.80-1.08-57.45%69044827.44%
QCOM240524P002025002024-05-22 12:37PM EDT202.501.691.581.63-1.38-44.95%50119626.61%
QCOM240524P002050002024-05-22 12:18PM EDT205.002.853.003.05-1.75-38.04%5326827.25%
QCOM240524P002100002024-05-22 9:37AM EDT210.006.956.407.50-2.77-28.50%51238.82%
QCOM240524P002200002024-05-15 3:27PM EDT220.0025.2015.9017.050.00-2054.20%