U.S. Markets open in 3 hrs 38 mins

QUALCOMM Incorporated (QCOM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
56.47+0.14 (+0.25%)
At close: 4:00PM EDT
People also watch
CSCONOKORCLTXNEBAY
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170623C000500002017-06-02 11:50PM EDT50.008.468.309.050.00-65429.30%
QCOM170623C000525002017-06-06 10:18AM EDT52.506.463.607.000.00-11254.49%
QCOM170623C000530002017-06-22 3:51PM EDT53.003.553.453.55-0.38-9.67%2468.75%
QCOM170623C000535002017-06-22 3:51PM EDT53.503.052.963.05-0.55-15.28%42461.72%
QCOM170623C000540002017-06-22 3:59PM EDT54.002.522.452.53-1.08-30.00%184660.16%
QCOM170623C000545002017-06-20 9:43AM EDT54.502.801.912.070.00-12857.81%
QCOM170623C000550002017-06-21 3:52PM EDT55.001.371.441.540.00-44142.19%
QCOM170623C000555002017-06-22 10:37AM EDT55.500.750.971.04-0.55-42.31%14631.64%
QCOM170623C000560002017-06-22 3:50PM EDT56.000.650.520.590.0610.17%3320725.39%
QCOM170623C000565002017-06-22 3:13PM EDT56.500.320.200.230.0414.29%8735220.70%
QCOM170623C000570002017-06-22 3:59PM EDT57.000.070.050.08-0.04-36.36%47096622.27%
QCOM170623C000575002017-06-22 1:09PM EDT57.500.030.020.03-0.02-40.00%53684325.39%
QCOM170623C000580002017-06-22 2:02PM EDT58.000.010.000.03-0.01-50.00%3093633.99%
QCOM170623C000585002017-06-22 1:24PM EDT58.500.020.000.030.01100.00%41,15142.19%
QCOM170623C000590002017-06-22 2:14PM EDT59.000.020.000.030.01100.00%588250.00%
QCOM170623C000595002017-06-19 3:54PM EDT59.500.020.020.04-0.01-33.33%9816457.81%
QCOM170623C000600002017-06-21 1:01PM EDT60.000.010.000.010.00-328050.00%
QCOM170623C000605002017-06-15 10:23AM EDT60.500.020.000.020.00-184960.94%
QCOM170623C000610002017-06-20 11:31AM EDT61.000.020.000.020.00-165667.19%
QCOM170623C000615002017-06-20 2:26PM EDT61.500.010.000.020.00-123273.44%
QCOM170623C000620002017-06-13 2:25PM EDT62.000.020.000.020.00-2434478.13%
QCOM170623C000625002017-06-02 11:50PM EDT62.500.310.080.120.00-25124.61%
QCOM170623C000630002017-06-02 11:50PM EDT63.000.130.050.090.00-194122.66%
QCOM170623C000640002017-06-02 11:50PM EDT64.000.040.020.060.00-363124.22%
QCOM170623C000650002017-06-02 11:50PM EDT65.000.070.000.040.00-5056123.44%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170623P000455002017-06-02 11:50PM EDT45.500.130.000.040.00-11182.81%
QCOM170623P000470002017-06-02 11:50PM EDT47.000.300.000.030.00-55153.13%
QCOM170623P000480002017-06-12 12:31PM EDT48.000.030.010.04-0.01-25.00%120146.88%
QCOM170623P000485002017-06-02 11:50PM EDT48.500.270.000.040.00-11134.38%
QCOM170623P000490002017-06-02 11:50PM EDT49.000.270.000.050.00-312131.25%
QCOM170623P000500002017-06-12 10:00AM EDT50.000.060.040.050.03100.00%444126.56%
QCOM170623P000505002017-06-15 11:15AM EDT50.500.020.000.020.00-20022793.75%
QCOM170623P000510002017-06-09 3:48PM EDT51.000.060.030.080.0250.00%20024113.28%
QCOM170623P000515002017-06-09 11:02AM EDT51.500.030.030.09-0.09-75.00%1124106.25%
QCOM170623P000520002017-06-16 9:30AM EDT52.000.080.000.030.05166.67%321276.56%
QCOM170623P000525002017-06-22 12:41PM EDT52.500.010.000.02-0.05-83.33%510264.06%
QCOM170623P000530002017-06-19 12:32PM EDT53.000.010.000.02-0.03-75.00%230057.81%
QCOM170623P000535002017-06-16 12:21PM EDT53.500.050.020.04-0.03-37.50%205160.16%
QCOM170623P000540002017-06-19 10:38AM EDT54.000.010.010.02-0.06-85.71%119647.66%
QCOM170623P000545002017-06-21 3:40PM EDT54.500.010.000.020.00-3810539.45%
QCOM170623P000550002017-06-22 9:39AM EDT55.000.050.000.020.0125.00%6018531.25%
QCOM170623P000555002017-06-22 3:57PM EDT55.500.020.010.03-0.08-80.00%10019424.61%
QCOM170623P000560002017-06-22 11:42AM EDT56.000.140.060.09-0.06-30.00%4670422.27%
QCOM170623P000565002017-06-22 3:58PM EDT56.500.230.210.25-0.18-43.90%18163119.92%
QCOM170623P000570002017-06-22 3:51PM EDT57.000.530.530.61-0.24-31.17%1573622.27%
QCOM170623P000575002017-06-22 2:43PM EDT57.500.840.981.060.0810.53%2621225.39%
QCOM170623P000580002017-06-22 12:15PM EDT58.001.511.471.55-0.12-7.36%1120031.25%
QCOM170623P000585002017-06-22 12:24PM EDT58.501.921.972.050.052.67%19839.06%
QCOM170623P000590002017-06-22 1:47PM EDT59.002.352.472.58-0.26-9.96%13655.86%
QCOM170623P000595002017-06-22 10:37AM EDT59.503.352.973.100.3712.42%57569.14%
QCOM170623P000600002017-06-22 10:37AM EDT60.003.853.453.600.061.58%12977.34%
QCOM170623P000605002017-06-15 10:27AM EDT60.504.033.603.750.00-15150.00%
QCOM170623P000640002017-06-09 11:57PM EDT64.006.156.008.600.00-200292.38%