U.S. Markets close in 3 hrs 31 mins

QUALCOMM Incorporated (QCOM)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
52.43+0.45 (+0.87%)
As of 12:29PM EDT. Market open.
People also watch
CSCONOKORCLTXNEBAY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170825C000450002017-08-16 9:31AM EDT45.008.996.757.750.00-1044118.95%
QCOM170825C000490002017-08-22 12:10PM EDT49.003.553.453.500.00-5543.56%
QCOM170825C000495002017-08-22 12:10PM EDT49.502.132.942.970.00-3333.99%
QCOM170825C000500002017-08-21 9:54AM EDT50.001.942.492.510.00-103434.38%
QCOM170825C000505002017-08-18 11:54PM EDT50.501.711.601.630.00-200.00%
QCOM170825C000510002017-08-22 12:07PM EDT51.001.571.491.52+0.54+52.43%169124.02%
QCOM170825C000515002017-08-22 9:38AM EDT51.501.021.081.08+0.33+47.83%102722.07%
QCOM170825C000520002017-08-22 12:07PM EDT52.000.710.660.68+0.33+86.84%6758419.83%
QCOM170825C000525002017-08-22 12:07PM EDT52.500.390.350.37+0.15+62.50%6721,92618.46%
QCOM170825C000530002017-08-22 11:58AM EDT53.000.170.160.18+0.04+30.77%6711,05318.26%
QCOM170825C000535002017-08-22 10:48AM EDT53.500.110.070.09+0.05+83.33%9536619.34%
QCOM170825C000540002017-08-22 11:28AM EDT54.000.030.030.04+0.01+50.00%2351,12419.92%
QCOM170825C000545002017-08-22 11:15AM EDT54.500.020.010.02+0.01+100.00%7015821.49%
QCOM170825C000550002017-08-22 9:46AM EDT55.000.010.000.020.00-972925.39%
QCOM170825C000555002017-08-18 11:54PM EDT55.500.040.000.020.00-165429.30%
QCOM170825C000560002017-08-18 3:47PM EDT56.000.010.000.01-0.02-66.67%1285829.69%
QCOM170825C000565002017-08-18 11:54PM EDT56.500.050.000.020.00-1136.72%
QCOM170825C000570002017-08-17 10:31AM EDT57.000.010.000.020.00-330439.84%
QCOM170825C000580002017-08-15 2:32PM EDT58.000.010.000.020.00-104446.88%
QCOM170825C000590002017-08-11 11:02AM EDT59.000.010.000.03-0.01-50.00%53951.56%
QCOM170825C000600002017-08-11 11:18AM EDT60.000.020.000.03+0.01+100.00%111757.81%
QCOM170825C000610002017-07-20 12:51PM EDT61.000.070.030.070.00-10968076.17%
QCOM170825C000620002017-07-21 11:48PM EDT62.000.050.010.050.00-81576.56%
QCOM170825C000630002017-07-21 11:48PM EDT63.000.030.000.040.00-9978.13%
QCOM170825C000650002017-07-19 12:36PM EDT65.000.160.000.030.00-56085.94%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170825P000450002017-07-28 12:05PM EDT45.000.050.010.06+0.01+25.00%17674.22%
QCOM170825P000460002017-08-18 11:54PM EDT46.000.010.010.030.00-1359.38%
QCOM170825P000470002017-08-18 11:28AM EDT47.000.020.020.04-0.02-50.00%400754.69%
QCOM170825P000475002017-08-18 11:54PM EDT47.500.030.030.040.00-1151.56%
QCOM170825P000480002017-08-18 11:54PM EDT48.000.060.030.050.00-2250.00%
QCOM170825P000485002017-08-18 11:54PM EDT48.500.040.040.060.00-2246.88%
QCOM170825P000490002017-08-21 9:51AM EDT49.000.040.000.030.00-735836.72%
QCOM170825P000495002017-08-22 9:57AM EDT49.500.030.010.03-0.05-62.50%15332.03%
QCOM170825P000500002017-08-21 3:57PM EDT50.000.050.020.030.00-2768827.34%
QCOM170825P000505002017-08-22 10:03AM EDT50.500.050.030.04-0.07-58.33%338424.22%
QCOM170825P000510002017-08-22 11:56AM EDT51.000.070.060.07-0.08-53.33%11747322.27%
QCOM170825P000515002017-08-22 11:58AM EDT51.500.100.100.11-0.20-66.67%5445019.43%
QCOM170825P000520002017-08-22 11:29AM EDT52.000.200.220.24-0.26-56.52%2839219.24%
QCOM170825P000525002017-08-22 11:56AM EDT52.500.380.410.43-0.34-47.22%15452317.97%
QCOM170825P000530002017-08-22 11:45AM EDT53.000.690.710.74-0.48-41.03%1249917.77%
QCOM170825P000535002017-08-22 12:01PM EDT53.501.081.111.15-0.52-32.50%1014818.56%
QCOM170825P000540002017-08-22 11:28AM EDT54.001.521.571.60-0.50-24.75%20149318.75%
QCOM170825P000545002017-08-22 12:01PM EDT54.502.022.032.06-0.70-25.74%19210.00%
QCOM170825P000550002017-08-22 11:45AM EDT55.002.522.552.59-0.66-20.75%414725.39%
QCOM170825P000555002017-08-18 11:54PM EDT55.502.693.553.650.00-156072.07%
QCOM170825P000560002017-08-18 2:46PM EDT56.003.903.904.20+0.80+25.81%118475.20%
QCOM170825P000565002017-08-18 11:54PM EDT56.502.944.506.300.00-22128.81%
QCOM170825P000570002017-08-21 1:47PM EDT57.005.734.504.750.00-11163.48%
QCOM170825P000575002017-08-18 11:54PM EDT57.505.355.455.650.00-1092.29%
QCOM170825P000580002017-08-21 1:18PM EDT58.007.705.455.600.00-101050.00%
QCOM170825P000590002017-07-21 11:48PM EDT59.003.155.055.400.00-550.00%
QCOM170825P000600002017-08-21 9:55AM EDT60.008.207.457.600.00-4014264.06%
QCOM170825P000630002017-08-11 5:04PM EDT63.0010.258.5512.450.00-660236.23%
QCOM170825P000640002017-07-28 11:53PM EDT64.0010.459.5012.750.00-60205.08%