U.S. Markets close in 2 hrs 59 mins

QUALCOMM Incorporated (QCOM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.345-0.495 (-0.919%)
As of 1:01PM EDT. Market open.
People also watch
CSCOORCLNOKTXNEBAY
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170728C000450002017-07-18 3:56PM EDT45.0011.378.709.600.00-514153.32%
QCOM170728C000500002017-07-24 11:57AM EDT50.003.253.303.35-1.26-27.94%2013323.44%
QCOM170728C000505002017-07-21 11:48PM EDT50.503.453.303.450.00-242464.26%
QCOM170728C000510002017-07-20 3:50PM EDT51.002.702.822.900.00-2728156.74%
QCOM170728C000515002017-07-21 11:48PM EDT51.502.282.302.420.00-5252.83%
QCOM170728C000520002017-07-24 10:22AM EDT52.001.491.401.43-0.41-21.58%1013619.92%
QCOM170728C000525002017-07-24 12:25PM EDT52.500.970.981.00-0.39-28.68%341918.56%
QCOM170728C000530002017-07-24 12:44PM EDT53.000.630.620.64-0.44-41.12%9122617.97%
QCOM170728C000535002017-07-24 12:27PM EDT53.500.320.340.36-0.43-57.33%62811617.38%
QCOM170728C000540002017-07-24 12:37PM EDT54.000.170.170.18-0.27-61.36%26141617.19%
QCOM170728C000545002017-07-24 12:18PM EDT54.500.070.070.09-0.19-73.08%20619117.87%
QCOM170728C000550002017-07-24 12:29PM EDT55.000.030.020.03-0.12-80.00%4731,26317.19%
QCOM170728C000555002017-07-24 12:08PM EDT55.500.010.010.02-0.08-88.89%531,20119.34%
QCOM170728C000560002017-07-24 11:34AM EDT56.000.010.000.02-0.03-75.00%3996322.66%
QCOM170728C000565002017-07-21 12:38PM EDT56.500.020.010.03-0.07-77.78%128528.13%
QCOM170728C000570002017-07-24 11:00AM EDT57.000.020.000.010.00-91,06826.56%
QCOM170728C000575002017-07-24 11:19AM EDT57.500.020.000.020.01100.00%1019232.81%
QCOM170728C000580002017-07-21 3:48PM EDT58.000.020.010.020.00-22145835.94%
QCOM170728C000585002017-07-20 2:01PM EDT58.500.040.000.020.00-325039.06%
QCOM170728C000590002017-07-21 2:19PM EDT59.000.020.010.020.00-4146041.80%
QCOM170728C000595002017-07-21 11:48PM EDT59.500.470.000.020.00-13411444.53%
QCOM170728C000600002017-07-21 3:10PM EDT60.000.020.000.020.00-2088347.66%
QCOM170728C000605002017-07-21 11:34AM EDT60.500.020.000.01-0.29-93.55%48046.09%
QCOM170728C000610002017-07-20 9:44AM EDT61.000.010.000.020.00-3639353.13%
QCOM170728C000615002017-07-21 11:48PM EDT61.500.010.010.020.00-367153.91%
QCOM170728C000620002017-07-19 3:48PM EDT62.000.050.000.020.00-114753.13%
QCOM170728C000625002017-07-21 11:48PM EDT62.500.010.000.020.00-333356.25%
QCOM170728C000630002017-07-20 12:45PM EDT63.000.010.000.020.00-636558.59%
QCOM170728C000640002017-07-20 9:30AM EDT64.000.050.000.020.00-104764.06%
QCOM170728C000645002017-07-21 11:48PM EDT64.500.040.000.020.00-121265.63%
QCOM170728C000650002017-07-20 1:52PM EDT65.000.010.000.020.00-394268.75%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170728P000450002017-07-24 11:05AM EDT45.000.010.000.02-0.01-50.00%25360.94%
QCOM170728P000480002017-07-21 11:48PM EDT48.000.020.000.020.00-212144.53%
QCOM170728P000490002017-07-20 1:52PM EDT49.000.020.000.020.00-16136.72%
QCOM170728P000500002017-07-24 12:34PM EDT50.000.020.000.03-0.02-50.00%566531.25%
QCOM170728P000505002017-07-24 12:31PM EDT50.500.040.020.03-0.02-33.33%1240527.34%
QCOM170728P000510002017-07-24 11:17AM EDT51.000.060.020.050.03100.00%59028226.17%
QCOM170728P000515002017-07-24 12:37PM EDT51.500.070.040.060.0116.67%4153922.66%
QCOM170728P000520002017-07-24 11:27AM EDT52.000.120.080.10-0.08-40.00%7680621.00%
QCOM170728P000525002017-07-24 12:37PM EDT52.500.200.160.170.0866.67%8232219.34%
QCOM170728P000530002017-07-24 12:38PM EDT53.000.330.300.320.1043.48%2081,00019.04%
QCOM170728P000535002017-07-24 12:14PM EDT53.500.560.530.540.1951.35%9455318.36%
QCOM170728P000540002017-07-24 11:37AM EDT54.000.930.840.870.3355.00%9667418.85%
QCOM170728P000545002017-07-24 10:53AM EDT54.501.291.241.270.4044.94%2732219.53%
QCOM170728P000550002017-07-24 12:34PM EDT55.001.811.711.740.5240.31%3653922.36%
QCOM170728P000555002017-07-24 10:52AM EDT55.502.212.182.210.6138.12%2120224.02%
QCOM170728P000560002017-07-24 12:39PM EDT56.002.762.692.720.5927.19%2737529.10%
QCOM170728P000565002017-07-24 10:52AM EDT56.503.203.153.250.3110.73%2217536.33%
QCOM170728P000570002017-07-21 2:05PM EDT57.003.102.963.200.5320.62%382510.00%
QCOM170728P000575002017-07-20 3:40PM EDT57.503.603.603.700.00-26740.00%
QCOM170728P000580002017-07-21 9:35AM EDT58.004.304.004.200.307.50%6550.00%
QCOM170728P000585002017-07-24 9:52AM EDT58.505.005.105.351.0025.00%10061.91%
QCOM170728P000590002017-07-20 11:57AM EDT59.004.845.105.200.00-58760.00%
QCOM170728P000600002017-07-21 3:18PM EDT60.006.106.056.201.8944.89%4860.00%
QCOM170728P000610002017-07-19 3:42PM EDT61.004.357.057.750.00-30040169.34%
QCOM170728P000640002017-06-20 9:51AM EDT64.007.007.107.650.00-460.00%