QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180427C000485002018-04-20 11:57PM EDT48.503.582.354.300.00-11054.30%
QCOM180427C000490002018-04-20 3:27PM EDT49.002.951.953.85-3.40-53.54%131052.25%
QCOM180427C000495002018-04-20 11:57PM EDT49.502.751.563.250.00-14083.01%
QCOM180427C000500002018-04-18 11:10AM EDT50.005.802.152.800.00-1263.87%
QCOM180427C000510002018-04-20 3:11PM EDT51.001.661.501.88-1.18-41.55%362655.71%
QCOM180427C000515002018-04-20 11:57PM EDT51.501.351.072.060.00-165060.60%
QCOM180427C000520002018-04-20 3:59PM EDT52.001.100.951.43-1.20-52.17%1333354.93%
QCOM180427C000525002018-04-20 11:57PM EDT52.500.880.631.000.00-1881555.27%
QCOM180427C000530002018-04-20 3:44PM EDT53.000.720.651.62-0.39-35.14%1,10217867.77%
QCOM180427C000535002018-04-20 11:57PM EDT53.500.550.451.070.00-1,0559158.94%
QCOM180427C000540002018-04-20 3:50PM EDT54.000.450.400.65-0.34-43.04%2,30914654.20%
QCOM180427C000545002018-04-20 11:57PM EDT54.500.300.021.000.00-561,04758.89%
QCOM180427C000550002018-04-20 3:38PM EDT55.000.260.220.56-0.29-52.73%2211,31457.62%
QCOM180427C000555002018-04-20 3:25PM EDT55.500.210.100.67-0.26-55.32%301,09762.01%
QCOM180427C000560002018-04-20 3:27PM EDT56.000.190.000.25-0.11-36.67%721,18857.81%
QCOM180427C000565002018-04-20 1:05PM EDT56.500.190.000.25-0.16-45.71%15351.56%
QCOM180427C000570002018-04-20 3:58PM EDT57.000.150.110.15-0.10-40.00%10938455.66%
QCOM180427C000575002018-04-20 11:33AM EDT57.500.160.000.80-0.52-76.47%41780.47%
QCOM180427C000580002018-04-20 3:26PM EDT58.000.100.050.71-0.07-41.18%519983.20%
QCOM180427C000585002018-04-20 11:57PM EDT58.500.180.000.680.00-110484.38%
QCOM180427C000590002018-04-18 2:58PM EDT59.000.320.040.650.00-90087188.57%
QCOM180427C000595002018-04-20 11:57PM EDT59.500.310.000.610.00-20320389.26%
QCOM180427C000600002018-04-20 2:52PM EDT60.000.120.070.34+0.04+50.00%1887183.98%
QCOM180427C000610002018-04-18 3:50PM EDT61.000.100.000.550.00-17597.27%
QCOM180427C000620002018-04-19 11:41AM EDT62.000.100.050.530.00-6108105.27%
QCOM180427C000630002018-04-18 1:24PM EDT63.000.050.000.500.00-335108.01%
QCOM180427C000640002018-04-18 11:39AM EDT64.000.060.000.470.00-163112.50%
QCOM180427C000645002018-04-13 11:56PM EDT64.500.110.010.880.00-620134.96%
QCOM180427C000650002018-04-19 10:32AM EDT65.000.020.000.080.00-211086.33%
QCOM180427C000660002018-04-10 11:15AM EDT66.000.130.000.770.00-112139.36%
QCOM180427C000670002018-03-19 11:15AM EDT67.000.350.000.760.00-11144.92%
QCOM180427C000680002018-03-19 1:01PM EDT68.000.260.000.680.00-1215147.07%
QCOM180427C000700002018-04-09 12:07PM EDT70.000.070.000.610.00-1015154.49%
QCOM180427C000750002018-03-10 12:46AM EDT75.000.330.000.490.00-5417172.27%
QCOM180427C000770002018-04-20 11:57PM EDT77.000.160.000.240.00-10160.16%
QCOM180427C000800002018-03-22 1:33PM EDT80.000.050.000.430.00-100101190.04%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180427P000350002018-04-13 11:57PM EDT35.000.020.000.350.00-1011176.56%
QCOM180427P000400002018-04-20 3:14PM EDT40.000.040.030.52-0.01-20.00%42137.50%
QCOM180427P000450002018-04-16 10:04AM EDT45.000.210.140.780.00-11999.12%
QCOM180427P000460002018-04-20 11:57PM EDT46.000.250.050.840.00-108486.72%
QCOM180427P000465002018-04-20 11:57PM EDT46.500.220.000.920.00-1181.93%
QCOM180427P000470002018-04-20 11:57PM EDT47.000.280.011.000.00-122578.81%
QCOM180427P000475002018-04-20 11:57PM EDT47.500.270.010.330.00-1721050.59%
QCOM180427P000480002018-04-20 11:57PM EDT48.000.320.040.450.00-531851.17%
QCOM180427P000485002018-04-20 11:57PM EDT48.500.430.041.290.00-53868.85%
QCOM180427P000490002018-04-20 3:37PM EDT49.000.500.081.39+0.20+66.67%462265.43%
QCOM180427P000495002018-04-20 11:57PM EDT49.500.640.001.540.00-31460.06%
QCOM180427P000500002018-04-20 3:57PM EDT50.000.800.750.90+0.31+63.27%25415555.18%
QCOM180427P000505002018-04-20 11:57PM EDT50.500.930.571.040.00-8110956.10%
QCOM180427P000510002018-04-20 3:42PM EDT51.001.150.751.30+0.46+66.67%8613357.62%
QCOM180427P000515002018-04-20 11:57PM EDT51.501.501.201.500.00-39711350.15%
QCOM180427P000520002018-04-20 3:26PM EDT52.001.670.742.58+0.67+67.00%12212651.47%
QCOM180427P000530002018-04-20 3:29PM EDT53.002.221.302.66+0.65+41.40%869166.36%
QCOM180427P000535002018-04-20 11:57PM EDT53.502.261.653.550.00-163088.72%
QCOM180427P000540002018-04-20 3:07PM EDT54.002.901.983.90+0.79+37.44%1113589.31%
QCOM180427P000545002018-04-20 11:57PM EDT54.502.242.434.300.00-71491.41%
QCOM180427P000550002018-04-20 3:24PM EDT55.004.003.604.70+1.11+38.41%10728767.97%
QCOM180427P000555002018-04-20 11:57PM EDT55.502.803.355.250.00-2652.93%
QCOM180427P000560002018-04-20 3:14PM EDT56.004.583.806.45+2.78+154.44%105376.66%
QCOM180427P000570002018-04-20 3:57PM EDT57.005.704.008.20+3.23+130.77%610884.57%
QCOM180427P000575002018-04-20 11:57PM EDT57.502.864.458.600.00-3384.57%
QCOM180427P000580002018-04-20 1:11PM EDT58.006.654.409.00+2.34+54.29%13763.67%
QCOM180427P000585002018-04-16 11:29AM EDT58.503.905.009.500.00-1372.07%
QCOM180427P000590002018-04-18 11:12AM EDT59.003.806.0010.000.00-13195.21%
QCOM180427P000600002018-04-20 2:42PM EDT60.008.486.5011.00+1.48+21.14%23982.42%
QCOM180427P000610002018-04-19 12:11PM EDT61.008.227.4512.000.00-11886.33%
QCOM180427P000620002018-04-20 3:58PM EDT62.0010.638.4513.00+1.30+13.93%28192.58%
QCOM180427P000630002018-04-09 2:06PM EDT63.008.445.159.800.00-1310.00%
QCOM180427P000640002018-04-09 11:26AM EDT64.0010.066.1010.800.00-320.00%
QCOM180427P000650002018-04-20 12:47PM EDT65.0013.3811.3516.00+3.73+38.65%11102.73%
QCOM180427P000660002018-03-13 5:21PM EDT66.004.6510.1014.600.00-1191.41%
QCOM180427P000670002018-04-13 11:57PM EDT67.0012.579.0013.600.00-110.00%
QCOM180427P000690002018-03-16 11:54PM EDT69.007.8312.9017.500.00-800.00%
QCOM180427P000700002018-03-23 11:53PM EDT70.0017.5013.9018.350.00-100.00%
QCOM180427P000750002018-03-29 11:47PM EDT75.0018.0019.4023.950.00-10189.45%