U.S. Markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.09+0.06 (+0.12%)
At close: 4:00PM EDT
People also watch
CSCOORCLNOKTXNEBAY
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170929C000450002017-09-15 11:57PM EDT45.007.186.808.950.00-100126.56%
QCOM170929C000455002017-09-15 11:57PM EDT45.506.556.508.250.00-40120.31%
QCOM170929C000480002017-09-08 11:53PM EDT48.002.742.042.230.00-43430.00%
QCOM170929C000485002017-09-08 11:53PM EDT48.502.361.591.860.00-10100.00%
QCOM170929C000490002017-09-22 10:44AM EDT49.003.152.723.40+0.45+16.67%53350.98%
QCOM170929C000495002017-09-01 11:48PM EDT49.503.252.843.050.00-8853.42%
QCOM170929C000500002017-09-21 11:00AM EDT50.001.912.062.360.00-430937.50%
QCOM170929C000505002017-09-21 11:41AM EDT50.501.591.611.730.00-14325724.61%
QCOM170929C000510002017-09-21 3:09PM EDT51.001.301.181.290.00-819622.46%
QCOM170929C000515002017-09-22 3:53PM EDT51.500.850.810.94-0.07-7.61%2635522.66%
QCOM170929C000520002017-09-22 3:51PM EDT52.000.550.480.53-0.01-1.79%532,20018.16%
QCOM170929C000525002017-09-22 3:52PM EDT52.500.300.250.31-0.04-11.76%11694218.26%
QCOM170929C000530002017-09-22 3:44PM EDT53.000.170.120.15-0.03-15.00%59096617.58%
QCOM170929C000535002017-09-22 3:31PM EDT53.500.080.030.08-0.03-27.27%25718118.36%
QCOM170929C000540002017-09-22 3:50PM EDT54.000.030.030.04-0.03-50.00%10247718.95%
QCOM170929C000545002017-09-20 2:42PM EDT54.500.030.000.030.00-19919121.49%
QCOM170929C000550002017-09-22 1:54PM EDT55.000.010.010.02-0.02-66.67%1031,44623.05%
QCOM170929C000555002017-09-22 11:48PM EDT55.500.040.010.020.00-252526.17%
QCOM170929C000560002017-09-22 9:48AM EDT56.000.010.010.02-0.01-50.00%112428.91%
QCOM170929C000565002017-09-15 11:57PM EDT56.500.020.010.040.00-1035.94%
QCOM170929C000570002017-09-22 10:15AM EDT57.000.030.000.020.00-11135.16%
QCOM170929C000575002017-09-22 11:48PM EDT57.500.040.000.020.00-1137.50%
QCOM170929C000580002017-09-06 3:33PM EDT58.000.040.000.050.00-101947.27%
QCOM170929C000590002017-09-14 12:09PM EDT59.000.010.000.070.00-3350.00%
QCOM170929C000600002017-09-22 10:15AM EDT60.000.010.000.02-0.01-50.00%1450.78%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170929P000440002017-09-08 11:53PM EDT44.000.150.050.240.00-5386.13%
QCOM170929P000450002017-09-22 10:15AM EDT45.000.020.000.02+0.01+100.00%19953.91%
QCOM170929P000455002017-09-01 11:48PM EDT45.500.070.040.090.00-10060.94%
QCOM170929P000460002017-09-20 11:01AM EDT46.000.010.000.020.00-110046.88%
QCOM170929P000470002017-09-21 1:02PM EDT47.000.010.000.020.00-14739.84%
QCOM170929P000475002017-09-14 10:57AM EDT47.500.080.020.060.00-7944.14%
QCOM170929P000480002017-09-22 11:23AM EDT48.000.010.000.020.00-217032.81%
QCOM170929P000485002017-09-22 2:16PM EDT48.500.020.010.02-0.02-50.00%35728.91%
QCOM170929P000490002017-09-22 1:54PM EDT49.000.010.010.03-0.02-66.67%754827.34%
QCOM170929P000495002017-09-20 2:36PM EDT49.500.110.020.030.00-5114023.83%
QCOM170929P000500002017-09-22 2:49PM EDT50.000.030.030.05-0.04-57.14%1537822.27%
QCOM170929P000505002017-09-22 12:35PM EDT50.500.090.050.07-0.08-47.06%11013219.73%
QCOM170929P000510002017-09-22 3:44PM EDT51.000.090.100.13-0.11-55.00%15224118.75%
QCOM170929P000515002017-09-22 1:13PM EDT51.500.220.200.28-0.11-33.33%13015419.73%
QCOM170929P000520002017-09-22 3:53PM EDT52.000.360.370.44-0.13-26.53%5733818.16%
QCOM170929P000525002017-09-22 3:36PM EDT52.500.580.630.67-0.18-23.68%89384916.21%
QCOM170929P000530002017-09-22 3:50PM EDT53.000.951.001.05-0.27-22.13%568917.09%
QCOM170929P000535002017-09-20 2:45PM EDT53.501.981.401.530.00-196321.00%
QCOM170929P000540002017-09-21 10:49AM EDT54.002.291.761.960.00-73820.12%
QCOM170929P000550002017-09-22 1:03PM EDT55.002.852.852.97-0.60-17.39%195328.52%
QCOM170929P000560002017-08-18 11:54PM EDT56.003.374.704.900.00-1184.86%
QCOM170929P000570002017-09-14 11:16AM EDT57.006.024.506.600.00-1282.91%