U.S. Markets open in 1 hr 18 mins

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.31-0.56 (-1.04%)
At close: 4:00PM EDT

53.35 +0.04 (0.08%)
Pre-Market: 7:57AM EDT

People also watch
CSCONOKORCLTXNEBAY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170818C000450002017-08-16 9:31AM EDT45.008.930.000.000.00-10880.00%
QCOM170818C000460002017-08-11 5:04PM EDT46.006.656.307.000.00-880.00%
QCOM170818C000465002017-08-11 5:04PM EDT46.506.156.206.800.00-12120.00%
QCOM170818C000470002017-08-11 2:09PM EDT47.005.955.705.80-0.55-8.46%3400.00%
QCOM170818C000475002017-07-28 11:53PM EDT47.506.155.455.600.00-12120.00%
QCOM170818C000480002017-08-02 10:16AM EDT48.005.104.955.150.00-12140.00%
QCOM170818C000485002017-08-10 10:06AM EDT48.503.804.204.350.00-340.00%
QCOM170818C000490002017-08-11 5:04PM EDT49.003.853.703.850.00-1300.00%
QCOM170818C000495002017-08-16 2:05PM EDT49.504.100.000.000.00-260.00%
QCOM170818C000500002017-08-16 2:38PM EDT50.003.420.000.000.00-103900.00%
QCOM170818C000505002017-08-16 3:49PM EDT50.502.790.000.000.00-101480.00%
QCOM170818C000510002017-08-16 2:30PM EDT51.002.480.000.000.00-29940.00%
QCOM170818C000515002017-08-16 2:10PM EDT51.502.140.000.000.00-24740.00%
QCOM170818C000520002017-08-16 2:10PM EDT52.001.690.000.000.00-242740.00%
QCOM170818C000525002017-08-16 3:20PM EDT52.500.880.000.000.00-951,1690.00%
QCOM170818C000530002017-08-16 3:50PM EDT53.000.500.000.000.00-1191,8150.00%
QCOM170818C000535002017-08-16 3:59PM EDT53.500.200.000.000.00-8172,3691.56%
QCOM170818C000540002017-08-16 3:52PM EDT54.000.080.000.000.00-4262,1006.25%
QCOM170818C000545002017-08-16 3:43PM EDT54.500.030.000.000.00-3091,4046.25%
QCOM170818C000550002017-08-16 3:59PM EDT55.000.020.000.000.00-1796,11512.50%
QCOM170818C000555002017-08-16 12:19PM EDT55.500.020.000.000.00-2967112.50%
QCOM170818C000560002017-08-15 3:27PM EDT56.000.020.000.020.00-121,15436.72%
QCOM170818C000565002017-07-28 11:53PM EDT56.500.070.060.080.00-12,00453.91%
QCOM170818C000570002017-08-16 11:49AM EDT57.000.010.000.000.00-517925.00%
QCOM170818C000575002017-08-11 3:57PM EDT57.500.010.000.020.00-43728,42352.34%
QCOM170818C000580002017-07-28 11:53PM EDT58.000.070.010.040.00-151559.38%
QCOM170818C000585002017-08-04 9:58AM EDT58.500.010.000.02-0.02-66.67%1456.25%
QCOM170818C000590002017-08-08 10:38AM EDT59.000.010.000.030.00-5564.06%
QCOM170818C000600002017-08-07 11:45AM EDT60.000.010.000.01-0.01-50.00%916,32462.50%
QCOM170818C000625002017-08-07 3:06PM EDT62.500.010.000.010.00-33,62881.25%
QCOM170818C000650002017-08-03 9:58AM EDT65.000.010.000.01-0.01-50.00%23,044100.00%
QCOM170818C000675002017-07-20 3:25PM EDT67.500.010.000.020.00-286466125.00%
QCOM170818C000700002017-07-13 10:36AM EDT70.000.020.000.050.00-583159.38%
QCOM170818C000750002017-06-02 11:50PM EDT75.000.020.010.030.00-7171187.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170818P000450002017-08-11 2:38PM EDT45.000.020.000.040.00-8746104.69%
QCOM170818P000465002017-07-28 11:53PM EDT46.500.040.030.050.00-11197.66%
QCOM170818P000470002017-08-14 2:07PM EDT47.000.010.000.020.00-22273.44%
QCOM170818P000475002017-08-03 10:17AM EDT47.500.030.020.06-0.03-50.00%2484.38%
QCOM170818P000480002017-08-08 10:38AM EDT48.000.030.020.070.00-32,03579.69%
QCOM170818P000485002017-08-11 9:56AM EDT48.500.050.020.07-0.01-16.67%12373.44%
QCOM170818P000490002017-08-11 3:48PM EDT49.000.060.050.08-0.02-25.00%1287,63871.88%
QCOM170818P000495002017-08-15 10:19AM EDT49.500.020.000.030.00-14,17050.00%
QCOM170818P000500002017-08-16 3:46PM EDT50.000.010.000.000.00-194,45825.00%
QCOM170818P000505002017-08-16 2:46PM EDT50.500.010.000.000.00-417625.00%
QCOM170818P000510002017-08-16 11:35AM EDT51.000.010.000.000.00-2039112.50%
QCOM170818P000515002017-08-16 3:28PM EDT51.500.020.000.000.00-1463112.50%
QCOM170818P000520002017-08-16 3:49PM EDT52.000.040.000.000.00-1761,05412.50%
QCOM170818P000525002017-08-16 3:59PM EDT52.500.070.000.000.00-1365,9056.25%
QCOM170818P000530002017-08-16 3:29PM EDT53.000.170.000.000.00-832,9033.13%
QCOM170818P000535002017-08-16 3:33PM EDT53.500.380.000.000.00-1,0302,2100.00%
QCOM170818P000540002017-08-16 12:11PM EDT54.000.470.000.000.00-342800.00%
QCOM170818P000545002017-08-16 2:30PM EDT54.501.060.000.000.00-141910.00%
QCOM170818P000550002017-08-16 3:59PM EDT55.001.720.000.000.00-945,7260.00%
QCOM170818P000555002017-08-16 2:23PM EDT55.502.000.000.000.00-711020.00%
QCOM170818P000560002017-08-16 12:16PM EDT56.002.340.000.000.00-9630.00%
QCOM170818P000565002017-08-17 7:52AM EDT56.503.303.153.250.00-50851.95%
QCOM170818P000570002017-08-09 3:32PM EDT57.004.314.254.700.00-715131.64%
QCOM170818P000575002017-08-16 3:29PM EDT57.504.180.000.000.00-7111,3870.00%
QCOM170818P000585002017-07-28 11:53PM EDT58.505.665.555.850.00-44133.01%
QCOM170818P000600002017-08-16 12:35PM EDT60.006.350.000.000.00-743630.00%
QCOM170818P000625002017-08-11 2:17PM EDT62.509.409.709.90-0.07-0.74%333199.41%
QCOM170818P000630002017-08-03 4:27PM EDT63.0010.2010.0010.150.00-1020179.69%
QCOM170818P000650002017-07-21 10:21AM EDT65.0011.5010.6511.55+3.22+38.89%10320.00%