U.S. Markets closed

QUALCOMM Incorporated (QCOM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.84-0.13 (-0.24%)
At close: 4:00PM EDT
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 EDT45.0011.378.709.600.00-514107.81%
QCOM170728C000500002017-07-20 2:42PM EDT50.004.513.803.900.00-813336.72%
QCOM170728C000505002017-07-21 11:48PM EDT50.503.453.303.450.00-242437.89%
QCOM170728C000510002017-07-20 3:50PM EDT51.002.702.822.900.00-2728128.71%
QCOM170728C000515002017-07-21 11:48PM EDT51.502.282.302.420.00-5226.56%
QCOM170728C000520002017-07-21 11:36AM EDT52.001.901.831.95-0.45-19.15%2013024.32%
QCOM170728C000525002017-07-21 11:48PM EDT52.501.361.391.520.00-71823.44%
QCOM170728C000530002017-07-21 1:48PM EDT53.001.071.031.090.021.90%6618221.05%
QCOM170728C000535002017-07-21 11:48PM EDT53.500.750.690.750.00-2063020.51%
QCOM170728C000540002017-07-21 3:58PM EDT54.000.440.420.46-0.21-32.31%27926819.43%
QCOM170728C000545002017-07-21 3:57PM EDT54.500.260.230.26-0.25-49.02%10019118.95%
QCOM170728C000550002017-07-21 3:55PM EDT55.000.150.120.15-0.17-53.12%93773919.53%
QCOM170728C000555002017-07-21 11:48PM EDT55.500.090.060.090.00-1951,11620.61%
QCOM170728C000560002017-07-21 3:49PM EDT56.000.040.040.05-0.10-71.43%6995421.29%
QCOM170728C000565002017-07-21 12:38PM EDT56.500.020.010.03-0.07-77.78%128522.27%
QCOM170728C000570002017-07-21 3:29PM EDT57.000.020.020.03-0.02-50.00%301,07625.39%
QCOM170728C000575002017-07-21 3:54PM EDT57.500.010.010.02-0.05-83.33%3516626.56%
QCOM170728C000580002017-07-21 3:48PM EDT58.000.020.010.020.00-22145829.69%
QCOM170728C000585002017-07-20 2:01PM EDT58.500.040.000.020.00-325032.42%
QCOM170728C000590002017-07-21 2:19PM EDT59.000.020.010.020.00-4146035.16%
QCOM170728C000595002017-07-21 11:48PM EDT59.500.470.000.020.00-13411437.89%
QCOM170728C000600002017-07-21 3:10PM EDT60.000.020.000.020.00-2088340.63%
QCOM170728C000605002017-07-21 11:34AM EDT60.500.020.000.01-0.29-93.55%48039.06%
QCOM170728C000610002017-07-20 9:44AM EDT61.000.010.000.020.00-3639345.70%
QCOM170728C000615002017-07-21 11:48PM EDT61.500.010.010.020.00-367148.44%
QCOM170728C000620002017-07-19 3:48PM EDT62.000.050.000.020.00-114750.78%
QCOM170728C000625002017-07-21 11:48PM EDT62.500.010.000.020.00-333353.13%
QCOM170728C000630002017-07-20 12:45PM EDT63.000.010.000.020.00-636550.78%
QCOM170728C000640002017-07-20 9:30AM EDT64.000.050.000.020.00-104754.69%
QCOM170728C000645002017-07-21 11:48PM EDT64.500.040.000.020.00-121257.81%
QCOM170728C000650002017-07-20 1:52PM EDT65.000.010.000.020.00-394259.38%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170728P000450002017-07-20 11:18AM EDT45.000.020.000.020.00-75357.81%
QCOM170728P000480002017-07-21 11:48PM EDT48.000.020.000.020.00-212143.36%
QCOM170728P000490002017-07-20 1:52PM EDT49.000.020.000.020.00-16136.72%
QCOM170728P000500002017-07-20 3:37PM EDT50.000.040.010.030.00-10166532.03%
QCOM170728P000505002017-07-21 2:19PM EDT50.500.010.020.03-0.05-83.33%21024728.52%
QCOM170728P000510002017-07-21 3:59PM EDT51.000.030.030.04-0.03-50.00%1228226.17%
QCOM170728P000515002017-07-21 2:19PM EDT51.500.060.050.06-0.09-60.00%13154824.61%
QCOM170728P000520002017-07-21 10:48AM EDT52.000.200.070.090.0425.00%1780322.85%
QCOM170728P000525002017-07-21 3:32PM EDT52.500.120.120.14-0.20-62.50%7230221.29%
QCOM170728P000530002017-07-21 3:43PM EDT53.000.230.210.25-0.23-50.00%27097021.05%
QCOM170728P000535002017-07-21 3:57PM EDT53.500.370.360.38-0.21-36.21%86436019.43%
QCOM170728P000540002017-07-21 3:57PM EDT54.000.600.590.64-0.23-27.71%20067620.17%
QCOM170728P000545002017-07-21 3:54PM EDT54.500.890.900.95-0.18-16.82%14827820.22%
QCOM170728P000550002017-07-21 3:52PM EDT55.001.291.221.33-0.13-9.15%15242520.61%
QCOM170728P000555002017-07-21 3:12PM EDT55.501.601.651.76-0.29-15.34%1920821.29%
QCOM170728P000560002017-07-21 3:54PM EDT56.002.172.142.22-0.32-12.85%9938822.27%
QCOM170728P000565002017-07-21 12:50PM EDT56.502.892.462.710.7132.57%2319524.81%
QCOM170728P000570002017-07-21 2:05PM EDT57.003.102.963.200.5320.62%3825126.95%
QCOM170728P000575002017-07-20 3:40PM EDT57.503.603.603.700.00-267430.27%
QCOM170728P000580002017-07-21 9:35AM EDT58.004.304.004.200.307.50%65533.40%
QCOM170728P000585002017-07-21 11:48PM EDT58.504.004.604.700.00-10936.52%
QCOM170728P000590002017-07-20 11:57AM EDT59.004.845.105.200.00-587639.45%
QCOM170728P000600002017-07-21 3:18PM EDT60.006.106.056.201.8944.89%48645.31%
QCOM170728P000610002017-07-19 3:42PM EDT61.004.357.057.750.00-30040174.02%
QCOM170728P000640002017-06-20 9:51AM EDT64.007.007.107.650.00-460.00%