Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

QUALCOMM Incorporated (QCOM)

-NasdaqGS
73.72 2.32(3.05%) Jul 31, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00QCOM140816C0005500024.05 0.00N/AN/A2038
60.00QCOM140816C0006000018.70 0.00N/AN/A3592
65.00QCOM140816C000650009.60Down 1.25N/AN/A626
70.00QCOM140801C000700006.30 0.00N/AN/A11
70.00QCOM140808C000700003.80Down 6.10N/AN/A413
70.00QCOM140816C000700004.19Down 2.00N/AN/A63251
70.00QCOM140822C000700006.20 0.00N/AN/A26
70.00QCOM140829C000700004.05Down 2.57N/AN/A2829
70.50QCOM140801C00070500N/A 0.00N/AN/A09
70.50QCOM140808C000705009.40 0.00N/AN/A198
70.50QCOM140829C000705005.60 0.00N/AN/A4545
71.00QCOM140808C000710008.15 0.00N/AN/A1035
71.00QCOM140822C000710008.65 0.00N/AN/A2525
71.50QCOM140801C000715008.50 0.00N/AN/A99
71.50QCOM140808C000715008.30 0.00N/AN/A1010
71.50QCOM140822C000715004.10 0.00N/AN/A11
71.50QCOM140829C000715004.65 0.00N/AN/A1212
72.00QCOM140801C000720002.05Down 5.90N/AN/A5275
72.00QCOM140816C000720002.28Down 0.43N/AN/A3939
72.00QCOM140822C000720003.65 0.00N/AN/A2424
72.00QCOM140829C000720004.25 0.00N/AN/A99
72.50QCOM140801C000725001.33Down 0.30N/AN/A6767
72.50QCOM140808C000725001.63Down 0.51N/AN/A4444
72.50QCOM140816C000725001.90Down 1.67N/AN/A55278
72.50QCOM140829C000725003.80 0.00N/AN/A9898
73.00QCOM140801C000730000.90Down 2.15N/AN/A8993
73.00QCOM140808C000730001.25Down 4.40N/AN/A255200
73.00QCOM140816C000730001.55Down 1.44N/AN/A77100
73.00QCOM140822C000730003.60 0.00N/AN/A514
73.00QCOM140829C000730001.90Down 1.72N/AN/A15
73.50QCOM140801C000735000.50Down 1.44N/AN/A135166
73.50QCOM140808C000735001.00Down 4.15N/AN/A4343
73.50QCOM140816C000735001.28Down 1.77N/AN/A6972
74.00QCOM140801C000740000.29Down 1.81N/AN/A713645
74.00QCOM140808C000740000.72Down 1.48N/AN/A135216
74.00QCOM140816C000740000.97Down 1.33N/AN/A287436
74.00QCOM140822C000740001.18 0.00N/AN/A1010
74.00QCOM140829C000740001.37Down 0.04N/AN/A1515
74.50QCOM140801C000745000.12Down 1.56N/AN/A145156
74.50QCOM140808C000745000.55Down 0.47N/AN/A5656
74.50QCOM140816C000745000.83Down 1.17N/AN/A268434
74.50QCOM140822C000745000.92Down 1.20N/AN/A5258
74.50QCOM140829C000745001.86 0.00N/AN/A13215
75.00QCOM140801C000750000.06Down 1.16N/AN/A403415
75.00QCOM140808C000750000.38Down 0.96N/AN/A978965
75.00QCOM140816C000750000.61Down 0.99N/AN/A1,6652,901
75.00QCOM140822C000750000.74Down 0.91N/AN/A679
75.00QCOM140829C000750001.11Down 0.66N/AN/A10121
76.00QCOM140801C000760000.02Down 0.38N/AN/A2041,016
76.00QCOM140808C000760000.16Down 0.51N/AN/A2531,609
76.00QCOM140816C000760000.34Down 0.66N/AN/A1,8573,180
76.00QCOM140822C000760000.48Down 0.62N/AN/A93168
76.00QCOM140829C000760000.84Down 0.21N/AN/A4207
77.00QCOM140801C000770000.02Down 0.07N/AN/A3622,138
77.00QCOM140808C000770000.11Down 0.23N/AN/A9361,206
77.00QCOM140822C000770000.34Down 0.41N/AN/A56914
77.00QCOM140829C000770000.54Down 0.27N/AN/A4191
77.50QCOM140816C000775000.16Down 0.25N/AN/A2,9297,446
78.00QCOM140801C000780000.02Down 0.01N/AN/A250513
78.00QCOM140808C000780000.07Down 0.01N/AN/A30533
78.00QCOM140822C000780000.40 0.00N/AN/A74398
78.00QCOM140829C000780000.35Down 0.15N/AN/A35239
79.00QCOM140801C000790000.03 0.00N/AN/A9380
79.00QCOM140808C000790000.07 0.00N/AN/A4159
79.00QCOM140816C000790000.06Down 0.08N/AN/A1,6955,226
79.00QCOM140822C000790000.24 0.00N/AN/A4284
79.00QCOM140829C000790000.31 0.00N/AN/A41221
80.00QCOM140801C000800000.01 0.00N/AN/A284,028
80.00QCOM140808C000800000.01Down 0.02N/AN/A62599
80.00QCOM140816C000800000.05Down 0.03N/AN/A26411,979
80.00QCOM140822C000800000.15 0.00N/AN/A2203
80.00QCOM140829C000800000.12Down 0.11N/AN/A5251,189
81.00QCOM140801C000810000.01Down 0.02N/AN/A8540
81.00QCOM140808C000810000.04Up 0.02N/AN/A7410
81.00QCOM140816C000810000.04Down 0.02N/AN/A2553,055
81.00QCOM140822C000810000.06Down 0.10N/AN/A51314
81.00QCOM140829C000810000.24 0.00N/AN/A9276
82.00QCOM140801C000820000.01Down 0.01N/AN/A161,317
82.00QCOM140808C000820000.02 0.00N/AN/A96221
82.00QCOM140822C000820000.10 0.00N/AN/A3442
82.00QCOM140829C000820000.09 0.00N/AN/A5353
82.50QCOM140816C000825000.03 0.00N/AN/A23514,533
83.00QCOM140801C000830000.01 0.00N/AN/A11,811
83.00QCOM140808C000830000.01Down 0.01N/AN/A31367
83.00QCOM140822C000830000.09 0.00N/AN/A55182
83.00QCOM140829C000830000.08 0.00N/AN/A493
84.00QCOM140801C000840000.03Up 0.02N/AN/A1698
84.00QCOM140808C000840000.02 0.00N/AN/A2329
84.00QCOM140816C000840000.01Down 0.04N/AN/A53,058
84.00QCOM140822C000840000.05 0.00N/AN/A28480
84.00QCOM140829C000840000.33 0.00N/AN/A1565
85.00QCOM140801C000850000.07Up 0.06N/AN/A141,103
85.00QCOM140808C000850000.04 0.00N/AN/A48114
85.00QCOM140816C000850000.03 0.00N/AN/A25,405
85.00QCOM140822C000850000.03 0.00N/AN/A236195
85.00QCOM140829C000850000.03 0.00N/AN/A2030
86.00QCOM140801C000860000.02 0.00N/AN/A8154
86.00QCOM140808C000860000.03 0.00N/AN/A151
86.00QCOM140816C000860000.03 0.00N/AN/A212,279
86.00QCOM140822C000860000.05 0.00N/AN/A15
86.00QCOM140829C000860000.02 0.00N/AN/A104
87.00QCOM140801C000870000.02 0.00N/AN/A130
87.00QCOM140808C000870000.02Up 0.01N/AN/A14922
87.00QCOM140822C000870000.03 0.00N/AN/A11
87.00QCOM140829C000870000.01 0.00N/AN/A1010
87.50QCOM140816C000875000.01 0.00N/AN/A81,857
88.00QCOM140801C000880000.02 0.00N/AN/A1068
88.00QCOM140808C000880000.02 0.00N/AN/A1011
88.00QCOM140822C000880000.03 0.00N/AN/A11
89.00QCOM140801C000890000.02 0.00N/AN/A1033
89.00QCOM140808C000890000.03 0.00N/AN/A2044
89.00QCOM140816C000890000.03 0.00N/AN/A112
89.00QCOM140822C000890000.02 0.00N/AN/A11
89.00QCOM140829C000890000.03 0.00N/AN/A11
90.00QCOM140801C000900000.02 0.00N/AN/A2031
90.00QCOM140808C000900000.02 0.00N/AN/A3838
90.00QCOM140816C000900000.02 0.00N/AN/A1460
90.00QCOM140822C000900000.02 0.00N/AN/A11
91.00QCOM140801C000910000.02 0.00N/AN/A1010
91.00QCOM140808C000910000.02 0.00N/AN/A132
91.00QCOM140822C000910000.02 0.00N/AN/A123
92.00QCOM140808C000920000.03 0.00N/AN/A2323
92.00QCOM140822C000920000.01 0.00N/AN/A11
93.00QCOM140808C000930000.03 0.00N/AN/A2525
93.00QCOM140822C000930000.03 0.00N/AN/A11
94.00QCOM140808C000940000.02 0.00N/AN/A2223
94.00QCOM140816C000940000.02 0.00N/AN/A6969
94.00QCOM140822C000940000.03 0.00N/AN/A2020
95.00QCOM140808C000950000.02 0.00N/AN/A11
95.00QCOM140816C000950000.01 0.00N/AN/A146
100.00QCOM140816C001000000.01 0.00N/AN/A33
105.00QCOM140816C001050000.03 0.00N/AN/A1212
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00QCOM140816P000550000.02 0.00N/AN/A333
60.00QCOM140816P000600000.03Down 0.01N/AN/A5934
65.00QCOM140816P000650000.05Up 0.03N/AN/A81158
65.00QCOM140822P000650000.05Down 0.02N/AN/A220221
65.00QCOM140829P000650000.10Up 0.06N/AN/A1,1511,044
67.50QCOM140801P000675000.02 0.00N/AN/A166
67.50QCOM140816P000675000.10Up 0.05N/AN/A11897
70.00QCOM140801P000700000.01 0.00N/AN/A935
70.00QCOM140808P000700000.06 0.00N/AN/A11
70.00QCOM140816P000700000.22Up 0.18N/AN/A7403,346
70.00QCOM140822P000700000.32Up 0.24N/AN/A825815
70.00QCOM140829P000700000.46Up 0.34N/AN/A93176
70.50QCOM140801P000705000.02 0.00N/AN/A2118
70.50QCOM140808P000705000.02 0.00N/AN/A33143
70.50QCOM140822P000705000.38Up 0.23N/AN/A752752
70.50QCOM140829P000705000.53Up 0.28N/AN/A204204
71.00QCOM140801P000710000.11 0.00N/AN/A1010
71.00QCOM140808P000710000.17Up 0.13N/AN/A142113
71.00QCOM140822P000710000.19Up 0.06N/AN/A6871
71.00QCOM140829P000710000.60Up 0.42N/AN/A518525
71.50QCOM140801P000715000.02 0.00N/AN/A2020
71.50QCOM140808P000715000.22Up 0.14N/AN/A2231
71.50QCOM140816P000715000.42Up 0.33N/AN/A1,8801,577
71.50QCOM140822P000715000.55Up 0.40N/AN/A554554
71.50QCOM140829P000715000.70Up 0.46N/AN/A4263
72.00QCOM140801P000720000.03 0.00N/AN/A67
72.00QCOM140808P000720000.19Up 0.09N/AN/A1033
72.00QCOM140816P000720000.53Up 0.40N/AN/A1,1821,284
72.00QCOM140822P000720000.65Up 0.45N/AN/A2530
72.00QCOM140829P000720000.87Up 0.56N/AN/A1170
72.50QCOM140801P000725000.05 0.00N/AN/A314
72.50QCOM140808P000725000.22Up 0.14N/AN/A10262
72.50QCOM140816P000725000.62Up 0.49N/AN/A7532,045
72.50QCOM140822P000725000.46Up 0.20N/AN/A3250
72.50QCOM140829P000725001.08Up 0.68N/AN/A5185
73.00QCOM140801P000730000.15Up 0.11N/AN/A962718
73.00QCOM140808P000730000.54Up 0.39N/AN/A292272
73.00QCOM140816P000730000.81Up 0.64N/AN/A381554
73.00QCOM140822P000730000.90Up 0.56N/AN/A80136
73.00QCOM140829P000730001.24Up 0.65N/AN/A8386
73.50QCOM140801P000735000.26Up 0.20N/AN/A459725
73.50QCOM140808P000735000.48Up 0.30N/AN/A9593
73.50QCOM140816P000735001.00Up 0.76N/AN/A396758
73.50QCOM140822P000735001.07Up 0.66N/AN/A112177
73.50QCOM140829P000735000.47 0.00N/AN/A855
74.00QCOM140801P000740000.52Up 0.46N/AN/A5691,254
74.00QCOM140808P000740000.98Up 0.77N/AN/A399716
74.00QCOM140816P000740001.24Up 0.94N/AN/A1701,057
74.00QCOM140822P000740000.89Up 0.33N/AN/A77511
74.00QCOM140829P000740001.34Up 0.75N/AN/A2124
74.50QCOM140801P000745000.87Up 0.80N/AN/A1,6112,219
74.50QCOM140808P000745001.26Up 1.05N/AN/A1,1791,360
74.50QCOM140816P000745001.58Up 1.19N/AN/A2883,639
74.50QCOM140822P000745001.08Up 0.44N/AN/A1162
74.50QCOM140829P000745001.44Up 0.69N/AN/A12168
75.00QCOM140801P000750001.35Up 1.27N/AN/A2822,238
75.00QCOM140808P000750001.57Up 1.26N/AN/A153457
75.00QCOM140816P000750001.86Up 1.33N/AN/A4575,088
75.00QCOM140822P000750001.93Up 1.17N/AN/A40291
75.00QCOM140829P000750002.42Up 1.42N/AN/A88396
76.00QCOM140801P000760002.33Up 2.00N/AN/A1,0451,928
76.00QCOM140808P000760002.46Up 1.78N/AN/A44350
76.00QCOM140816P000760002.53Up 1.60N/AN/A1282,554
76.00QCOM140822P000760001.96Up 0.65N/AN/A15191
76.00QCOM140829P000760002.36Up 0.48N/AN/A12130
77.00QCOM140801P000770003.30Up 2.34N/AN/A69872
77.00QCOM140808P000770003.21Up 1.86N/AN/A461,174
77.00QCOM140822P000770001.81 0.00N/AN/A1067
77.00QCOM140829P000770002.25 0.00N/AN/A7206
77.50QCOM140816P000775003.90Up 2.10N/AN/A1016,723
78.00QCOM140801P000780004.10Up 1.56N/AN/A42737
78.00QCOM140808P000780002.30 0.00N/AN/A582
78.00QCOM140822P000780002.45 0.00N/AN/A6110
78.00QCOM140829P000780004.90Up 1.82N/AN/A2898
79.00QCOM140801P000790005.24Up 1.90N/AN/A651,459
79.00QCOM140808P000790005.10Up 1.93N/AN/A2132
79.00QCOM140816P000790005.21Up 2.12N/AN/A51,555
79.00QCOM140822P000790003.67 0.00N/AN/A1071
79.00QCOM140829P000790004.22Up 0.57N/AN/A6331
80.00QCOM140801P000800006.10Up 1.42N/AN/A20709
80.00QCOM140808P000800004.60 0.00N/AN/A20115
80.00QCOM140816P000800006.25Up 2.25N/AN/A665,169
80.00QCOM140822P000800005.00Up 0.60N/AN/A239
80.00QCOM140829P000800004.57 0.00N/AN/A1161
81.00QCOM140801P000810004.80 0.00N/AN/A2197
81.00QCOM140808P000810004.35 0.00N/AN/A3051
81.00QCOM140816P000810005.50 0.00N/AN/A1949
81.00QCOM140822P000810004.87 0.00N/AN/A3157
81.00QCOM140829P000810007.15Up 2.45N/AN/A4077
82.00QCOM140801P000820006.37 0.00N/AN/A831
82.00QCOM140808P000820005.93 0.00N/AN/A1035
82.00QCOM140822P000820001.85 0.00N/AN/A1026
82.00QCOM140829P000820005.45 0.00N/AN/A4060
82.50QCOM140816P000825006.60 0.00N/AN/A11,697
83.00QCOM140801P000830006.67 0.00N/AN/A303
83.00QCOM140822P000830002.40 0.00N/AN/A3128
83.00QCOM140829P000830002.83 0.00N/AN/A4882
84.00QCOM140816P000840003.05 0.00N/AN/A7578
84.00QCOM140829P000840005.05 0.00N/AN/A4060
85.00QCOM140816P0008500010.95Up 1.74N/AN/A4211
86.00QCOM140816P000860004.53 0.00N/AN/A55
86.00QCOM140829P000860006.50 0.00N/AN/A1010
87.00QCOM140822P000870007.10 0.00N/AN/A1515
87.00QCOM140829P000870007.55 0.00N/AN/A1020
87.50QCOM140816P000875007.85 0.00N/AN/A1146
88.00QCOM140822P000880007.60 0.00N/AN/A1011
88.00QCOM140829P000880008.50 0.00N/AN/A3050
89.00QCOM140822P000890009.45 0.00N/AN/A11
89.00QCOM140829P000890009.45 0.00N/AN/A1020
90.00QCOM140829P0009000010.40 0.00N/AN/A2050
91.00QCOM140816P000910009.15 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.