U.S. Markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
51.98+0.06 (+0.12%)
At close: 4:00PM EDT

51.98 0.00 (0.00%)
After hours: 6:23PM EDT

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 EDT45.008.996.757.750.00-1044108.98%
QCOM170825C000490002017-08-21 8:54PM EDT49.002.602.973.100.00-5045.12%
QCOM170825C000495002017-08-21 8:54PM EDT49.502.132.492.570.00-3036.33%
QCOM170825C000500002017-08-21 9:54AM EDT50.001.942.022.09-0.19-8.92%103032.62%
QCOM170825C000505002017-08-18 11:54PM EDT50.501.711.601.630.00-2029.59%
QCOM170825C000510002017-08-21 11:26AM EDT51.001.031.131.18-0.27-20.77%58925.98%
QCOM170825C000515002017-08-21 2:17PM EDT51.500.690.740.78-1.16-62.70%30923.34%
QCOM170825C000520002017-08-21 3:21PM EDT52.000.380.430.46-0.19-33.33%63029721.68%
QCOM170825C000525002017-08-21 3:55PM EDT52.500.240.220.25-0.10-29.41%1,7811,44121.29%
QCOM170825C000530002017-08-21 3:52PM EDT53.000.130.110.13-0.08-38.10%86388521.68%
QCOM170825C000535002017-08-21 12:28PM EDT53.500.060.050.06-0.05-45.45%11228721.88%
QCOM170825C000540002017-08-21 3:54PM EDT54.000.020.020.03-0.05-71.43%2401,24322.85%
QCOM170825C000545002017-08-21 10:08AM EDT54.500.010.000.02-0.03-75.00%215625.00%
QCOM170825C000550002017-08-21 3:52PM EDT55.000.010.000.01-0.02-66.67%27486825.78%
QCOM170825C000555002017-08-18 11:54PM EDT55.500.040.000.020.00-165432.81%
QCOM170825C000560002017-08-18 3:47PM EDT56.000.010.000.01-0.02-66.67%1285832.81%
QCOM170825C000565002017-08-18 11:54PM EDT56.500.050.000.020.00-1139.84%
QCOM170825C000570002017-08-17 10:31AM EDT57.000.010.000.020.00-330443.75%
QCOM170825C000580002017-08-15 2:32PM EDT58.000.010.000.020.00-104450.78%
QCOM170825C000590002017-08-11 11:02AM EDT59.000.010.000.03-0.01-50.00%53954.69%
QCOM170825C000600002017-08-11 11:18AM EDT60.000.020.000.03+0.01+100.00%111760.94%
QCOM170825C000610002017-07-20 12:51PM EDT61.000.070.030.070.00-10968079.69%
QCOM170825C000620002017-07-21 11:48PM EDT62.000.050.010.050.00-81579.69%
QCOM170825C000630002017-07-21 11:48PM EDT63.000.030.000.040.00-9981.25%
QCOM170825C000650002017-07-19 12:36PM EDT65.000.160.000.030.00-56089.06%
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%17670.70%
QCOM170825P000460002017-08-18 11:54PM EDT46.000.010.010.030.00-1356.25%
QCOM170825P000470002017-08-18 11:28AM EDT47.000.020.020.04-0.02-50.00%400750.78%
QCOM170825P000475002017-08-18 11:54PM EDT47.500.030.030.040.00-1148.83%
QCOM170825P000480002017-08-18 11:54PM EDT48.000.060.030.050.00-2246.09%
QCOM170825P000485002017-08-18 11:54PM EDT48.500.040.040.060.00-2242.97%
QCOM170825P000490002017-08-21 9:51AM EDT49.000.040.020.03-0.03-42.86%735132.81%
QCOM170825P000495002017-08-18 11:54PM EDT49.500.080.080.090.00-3036.33%
QCOM170825P000500002017-08-21 3:57PM EDT50.000.050.050.10-0.06-54.55%2767731.64%
QCOM170825P000505002017-08-21 3:21PM EDT50.500.120.080.10-0.03-20.00%14127325.78%
QCOM170825P000510002017-08-21 3:50PM EDT51.000.150.140.16-0.07-31.82%12640923.54%
QCOM170825P000515002017-08-21 2:48PM EDT51.500.300.250.28-0.12-28.57%7042522.36%
QCOM170825P000520002017-08-21 3:50PM EDT52.000.460.440.47-0.15-24.59%37344721.19%
QCOM170825P000525002017-08-21 3:57PM EDT52.500.720.720.76-0.12-14.29%53460920.80%
QCOM170825P000530002017-08-21 2:48PM EDT53.001.171.101.14+0.07+6.36%29048621.09%
QCOM170825P000535002017-08-21 12:26PM EDT53.501.601.521.58+0.02+1.27%315121.88%
QCOM170825P000540002017-08-21 3:54PM EDT54.002.021.982.05-0.01-0.49%20965722.85%
QCOM170825P000545002017-08-21 1:56PM EDT54.502.722.462.55+1.01+59.06%81427.15%
QCOM170825P000550002017-08-21 9:47AM EDT55.003.182.953.05+0.20+6.71%117031.25%
QCOM170825P000555002017-08-18 11:54PM EDT55.502.693.553.650.00-156048.83%
QCOM170825P000560002017-08-18 2:46PM EDT56.003.903.904.20+0.80+25.81%118458.59%
QCOM170825P000565002017-08-18 11:54PM EDT56.502.944.506.300.00-22111.43%
QCOM170825P000570002017-08-21 1:47PM EDT57.005.734.906.25+1.43+33.26%11197.56%
QCOM170825P000575002017-08-18 11:54PM EDT57.505.355.455.650.00-1050.00%
QCOM170825P000580002017-08-21 1:18PM EDT58.007.705.957.45+2.67+53.08%1010116.89%
QCOM170825P000590002017-07-21 11:48PM EDT59.003.155.055.400.00-550.00%
QCOM170825P000600002017-08-21 9:55AM EDT60.008.207.958.20+0.40+5.13%4010274.22%
QCOM170825P000630002017-08-11 5:04PM EDT63.0010.258.5512.450.00-660216.80%
QCOM170825P000640002017-07-28 11:53PM EDT64.0010.459.5012.750.00-60179.39%