QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171124C000450002017-11-14 10:39AM EST45.0021.2320.9022.650.00-123142.19%
QCOM171124C000460002017-10-31 9:23AM EST46.005.4513.8018.400.00-330.00%
QCOM171124C000480002017-11-01 2:05PM EST48.005.2512.1016.400.00-51040.00%
QCOM171124C000490002017-11-02 9:28AM EST49.006.3510.8015.350.00-760.00%
QCOM171124C000500002017-11-17 9:59AM EST50.0016.3215.9017.85+0.26+1.62%212128.91%
QCOM171124C000510002017-11-14 10:00AM EST51.0015.6014.7016.650.00-29187.79%
QCOM171124C000520002017-11-17 3:47PM EST52.0014.7513.7515.85+2.90+24.47%2113101.17%
QCOM171124C000530002017-11-14 10:20AM EST53.0013.5013.5015.050.00-1230143.85%
QCOM171124C000540002017-11-17 11:25AM EST54.0012.2812.1013.75+0.48+4.07%4134105.47%
QCOM171124C000550002017-11-17 3:54PM EST55.0011.8011.4512.95+0.90+8.26%21,037121.09%
QCOM171124C000560002017-11-13 12:33PM EST56.0010.0010.4011.950.00-6221110.84%
QCOM171124C000570002017-11-06 10:17AM EST57.007.105.709.950.00-237585.55%
QCOM171124C000580002017-11-08 3:53PM EST58.007.665.957.250.00-5460.00%
QCOM171124C000590002017-11-10 9:46AM EST59.005.375.056.25-0.33-5.79%5100.00%
QCOM171124C000600002017-11-17 10:27AM EST60.006.206.257.20+0.45+7.83%57578.61%
QCOM171124C000610002017-11-17 12:41PM EST61.005.555.256.15+0.65+13.27%1011367.58%
QCOM171124C000615002017-11-17 11:51PM EST61.504.554.755.600.00-6660.74%
QCOM171124C000620002017-11-17 2:00PM EST62.004.954.505.15+0.90+22.22%16959.08%
QCOM171124C000625002017-11-17 11:51PM EST62.503.943.954.700.00-1957.03%
QCOM171124C000630002017-11-17 3:01PM EST63.003.953.104.10+0.85+27.42%239048.15%
QCOM171124C000635002017-11-17 11:51PM EST63.502.803.003.650.00-2646.00%
QCOM171124C000640002017-11-17 2:55PM EST64.003.002.632.99+0.51+20.48%32241934.57%
QCOM171124C000645002017-11-17 11:51PM EST64.502.162.132.720.00-33739.45%
QCOM171124C000650002017-11-17 3:53PM EST65.001.951.802.15+0.47+31.76%1731,71332.03%
QCOM171124C000655002017-11-17 11:51PM EST65.501.511.322.030.00-2,02914139.40%
QCOM171124C000660002017-11-17 3:56PM EST66.001.201.051.25+0.30+33.33%3364,40524.81%
QCOM171124C000665002017-11-17 11:51PM EST66.500.800.811.070.00-31330128.08%
QCOM171124C000670002017-11-17 3:59PM EST67.000.660.560.68+0.13+24.53%1,2601,81423.73%
QCOM171124C000675002017-11-17 11:51PM EST67.500.550.400.690.00-71226330.08%
QCOM171124C000680002017-11-17 3:57PM EST68.000.440.420.43+0.07+18.92%67838027.10%
QCOM171124C000685002017-11-17 11:51PM EST68.500.330.300.510.00-2624934.57%
QCOM171124C000690002017-11-17 3:49PM EST69.000.250.200.41-0.09-26.47%881,00735.35%
QCOM171124C000695002017-11-17 11:51PM EST69.500.280.100.410.00-467739.50%
QCOM171124C000700002017-11-17 3:59PM EST70.000.240.210.28+0.01+4.35%8191,13237.79%
QCOM171124C000705002017-11-17 11:51PM EST70.500.200.010.380.00-371345.95%
QCOM171124C000710002017-11-17 3:52PM EST71.000.200.200.340.00-986847.75%
QCOM171124C000715002017-11-17 11:51PM EST71.500.180.010.330.00-28050.68%
QCOM171124C000720002017-11-17 11:51PM EST72.000.160.010.260.00-1381250.29%
QCOM171124C000725002017-11-17 11:51PM EST72.500.170.000.250.00-281552.83%
QCOM171124C000730002017-11-17 11:51PM EST73.000.130.000.260.00-288056.45%
QCOM171124C000735002017-11-17 11:51PM EST73.500.140.000.240.00-291058.20%
QCOM171124C000740002017-11-17 11:51PM EST74.000.130.000.230.00-282551.37%
QCOM171124C000745002017-11-17 11:51PM EST74.500.110.000.220.00-38053.52%
QCOM171124C000750002017-11-17 11:51PM EST75.000.090.050.090.00-17616751.17%
QCOM171124C000800002017-11-17 11:51PM EST80.000.060.000.060.00-12064.45%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171124P000400002017-11-10 11:46PM EST40.000.030.000.130.00-55184.38%
QCOM171124P000450002017-11-09 11:51AM EST45.000.050.000.130.00-10228146.09%
QCOM171124P000460002017-11-09 11:51AM EST46.000.050.000.130.00-1081138.67%
QCOM171124P000470002017-11-10 12:07PM EST47.000.040.000.14-0.01-20.00%665132.81%
QCOM171124P000480002017-11-15 12:32PM EST48.000.010.000.120.00-5258123.44%
QCOM171124P000490002017-11-16 1:29PM EST49.000.030.000.130.00-566117.97%
QCOM171124P000500002017-11-14 1:39PM EST50.000.010.000.010.00-674081.25%
QCOM171124P000510002017-11-13 11:50AM EST51.000.010.000.130.00-81235104.30%
QCOM171124P000520002017-11-13 1:37PM EST52.000.040.000.130.00-11430397.66%
QCOM171124P000530002017-11-13 2:00PM EST53.000.050.000.140.00-36992.58%
QCOM171124P000540002017-11-14 2:40PM EST54.000.050.000.140.00-2113685.94%
QCOM171124P000550002017-11-14 9:58AM EST55.000.050.000.170.00-116782.42%
QCOM171124P000560002017-10-24 2:06PM EST56.002.582.292.590.00-413205.91%
QCOM171124P000570002017-11-17 10:59AM EST57.000.050.000.06-0.05-50.00%311358.59%
QCOM171124P000575002017-11-17 11:51PM EST57.500.040.000.230.00-101070.31%
QCOM171124P000580002017-11-17 10:51AM EST58.000.050.000.06-0.05-50.00%35853.13%
QCOM171124P000590002017-11-17 10:51AM EST59.000.050.000.06-0.20-80.00%32053.13%
QCOM171124P000600002017-11-17 10:57AM EST60.000.070.010.06+0.04+133.33%318346.88%
QCOM171124P000610002017-11-17 10:59AM EST61.000.070.000.07-0.06-46.15%987742.19%
QCOM171124P000620002017-11-17 3:09PM EST62.000.050.000.12-0.01-16.67%329440.63%
QCOM171124P000630002017-11-17 12:11PM EST63.000.100.050.100.00-6023432.23%
QCOM171124P000635002017-11-17 11:51PM EST63.500.130.000.130.00-26530.86%
QCOM171124P000640002017-11-17 3:49PM EST64.000.110.000.15-0.07-38.89%631,03628.42%
QCOM171124P000645002017-11-17 11:51PM EST64.500.140.140.160.00-8311425.10%
QCOM171124P000650002017-11-17 3:18PM EST65.000.160.090.26-0.19-54.29%992,34225.49%
QCOM171124P000655002017-11-17 11:51PM EST65.500.300.080.440.00-16729527.34%
QCOM171124P000660002017-11-17 11:51PM EST66.000.370.310.610.00-9293,46927.30%
QCOM171124P000665002017-11-17 11:51PM EST66.500.640.200.900.00-737629.54%
QCOM171124P000670002017-11-17 11:51PM EST67.000.900.811.050.00-6422,25626.42%
QCOM171124P000675002017-11-17 11:51PM EST67.501.221.101.320.00-21125.49%
QCOM171124P000680002017-11-17 11:51PM EST68.001.651.471.930.00-23834.28%
QCOM171124P000685002017-11-17 11:51PM EST68.501.981.912.460.00-8040.28%
QCOM171124P000690002017-11-17 3:20PM EST69.002.432.312.89-0.62-20.33%191642.63%
QCOM171124P000695002017-11-17 11:51PM EST69.503.052.853.400.00-4047.41%
QCOM171124P000700002017-11-17 11:42AM EST70.004.003.253.85-0.10-2.44%102249.81%
QCOM171124P000705002017-11-17 11:51PM EST70.504.553.654.400.00-3055.76%
QCOM171124P000710002017-11-17 11:51PM EST71.004.804.204.700.00-3051.37%