U.S. Markets close in 5 hrs 46 mins

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.11+0.08 (+0.15%)
As of 10:14AM EDT. Market open.
People also watch
CSCOORCLNOKTXNEBAY
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170922C000445002017-09-15 11:57PM EDT44.507.705.909.400.00-130156.25%
QCOM170922C000450002017-09-20 1:14PM EDT45.007.006.857.200.00-1010170.31%
QCOM170922C000470002017-08-14 2:39PM EDT47.006.553.455.900.00-11249.61%
QCOM170922C000485002017-09-20 3:50PM EDT48.503.453.303.700.00-677196.88%
QCOM170922C000490002017-09-21 11:28AM EDT49.002.872.723.300.00-4218106.25%
QCOM170922C000495002017-09-21 10:00AM EDT49.502.572.412.670.00-75267.97%
QCOM170922C000500002017-09-21 1:00PM EDT50.002.162.152.190.00-1747357.42%
QCOM170922C000505002017-09-21 12:20PM EDT50.501.561.241.790.00-29166.80%
QCOM170922C000510002017-09-22 9:52AM EDT51.001.061.061.26-0.04-3.64%641549.22%
QCOM170922C000515002017-09-22 9:46AM EDT51.500.600.610.670.00-202,40723.83%
QCOM170922C000520002017-09-22 9:53AM EDT52.000.200.250.26-0.04-16.67%3697518.36%
QCOM170922C000525002017-09-22 9:56AM EDT52.500.060.030.060.00-31,13117.97%
QCOM170922C000530002017-09-21 2:27PM EDT53.000.020.000.030.00-4663824.61%
QCOM170922C000535002017-09-20 1:13PM EDT53.500.020.000.040.00-721,73536.72%
QCOM170922C000540002017-09-21 2:25PM EDT54.000.010.000.030.00-31,73243.36%
QCOM170922C000545002017-09-15 11:57PM EDT54.500.040.010.040.00-20050.00%
QCOM170922C000550002017-09-21 12:05PM EDT55.000.020.000.020.00-527850.00%
QCOM170922C000560002017-09-14 12:40PM EDT56.000.010.000.040.00-16571.09%
QCOM170922C000570002017-09-11 1:41PM EDT57.000.010.000.050.00-145088.28%
QCOM170922C000575002017-09-21 3:29PM EDT57.500.010.000.020.00-1184.38%
QCOM170922C000580002017-09-05 10:28AM EDT58.000.020.000.050.00-167102.34%
QCOM170922C000590002017-08-21 9:32AM EDT59.000.050.010.060.00-60121.88%
QCOM170922C000600002017-08-23 3:03PM EDT60.000.020.000.050.00-55128.13%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170922P000450002017-09-19 12:45PM EDT45.000.010.000.020.00-3242118.75%
QCOM170922P000460002017-09-14 12:39PM EDT46.000.010.000.040.00-1051114.06%
QCOM170922P000465002017-09-11 10:44AM EDT46.500.060.000.060.00-15112.50%
QCOM170922P000470002017-09-18 10:38AM EDT47.000.010.000.030.00-224893.75%
QCOM170922P000475002017-09-12 1:06PM EDT47.500.040.000.090.00-56102.34%
QCOM170922P000480002017-09-18 11:16AM EDT48.000.010.000.020.00-230771.88%
QCOM170922P000485002017-09-13 2:22PM EDT48.500.050.000.040.00-32171.88%
QCOM170922P000490002017-09-19 1:17PM EDT49.000.020.000.030.00-1314759.38%
QCOM170922P000495002017-09-15 3:50PM EDT49.500.920.020.05+0.75+441.18%132760.16%
QCOM170922P000500002017-09-22 9:45AM EDT50.000.010.000.05-0.01-50.00%1054955.08%
QCOM170922P000505002017-09-21 11:27AM EDT50.500.030.000.070.00-20931348.83%
QCOM170922P000510002017-09-22 9:30AM EDT51.000.410.000.11+0.35+583.33%11,00443.75%
QCOM170922P000515002017-09-22 9:49AM EDT51.500.020.000.06-0.03-60.00%51,03323.83%
QCOM170922P000520002017-09-22 9:56AM EDT52.000.080.060.09-0.10-55.56%10159712.70%
QCOM170922P000525002017-09-22 9:49AM EDT52.500.530.330.38-0.01-1.85%5489400.00%
QCOM170922P000530002017-09-21 3:59PM EDT53.000.990.811.170.00-2710957.23%
QCOM170922P000535002017-09-20 3:33PM EDT53.501.631.251.780.00-21251.56%
QCOM170922P000540002017-09-21 3:35PM EDT54.001.881.752.270.00-11762.11%
QCOM170922P000545002017-09-22 9:32AM EDT54.502.672.312.410.00-3648.44%
QCOM170922P000550002017-09-05 12:23PM EDT55.005.015.106.350.00-34369.14%
QCOM170922P000555002017-09-20 3:51PM EDT55.503.503.203.800.00-6690.63%
QCOM170922P000560002017-09-08 10:24AM EDT56.006.156.207.10+0.87+16.48%14393.95%
QCOM170922P000570002017-08-18 2:44PM EDT57.005.485.555.75+1.28+30.48%1515217.38%
QCOM170922P000580002017-09-22 9:48AM EDT58.006.105.706.300.00-100135.16%