QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171020C000350002017-09-15 1:23PM EDT35.0017.220.000.000.00-700.00%
QCOM171020C000400002017-10-18 10:54AM EDT40.0012.210.000.000.00-600.00%
QCOM171020C000430002017-09-29 11:55PM EDT43.008.950.000.000.00-1000.00%
QCOM171020C000440002017-09-22 11:48PM EDT44.008.450.000.000.00-100.00%
QCOM171020C000445002017-10-18 3:32PM EDT44.507.750.000.000.00-100.00%
QCOM171020C000450002017-10-18 12:37PM EDT45.007.260.000.000.00-2000.00%
QCOM171020C000455002017-10-17 9:30AM EDT45.506.700.000.000.00-100.00%
QCOM171020C000460002017-10-12 11:10AM EDT46.007.500.000.000.00-900.00%
QCOM171020C000465002017-10-13 11:50PM EDT46.507.600.000.000.00-400.00%
QCOM171020C000470002017-10-13 11:50PM EDT47.006.250.000.000.00-900.00%
QCOM171020C000475002017-10-12 2:11PM EDT47.505.800.000.000.00-600.00%
QCOM171020C000480002017-10-12 3:33PM EDT48.005.150.000.000.00-600.00%
QCOM171020C000485002017-10-18 10:36AM EDT48.503.600.000.000.00-300.00%
QCOM171020C000490002017-10-18 10:26AM EDT49.003.150.000.000.00-1600.00%
QCOM171020C000495002017-10-16 11:35AM EDT49.503.100.000.000.00-200.00%
QCOM171020C000500002017-10-18 3:39PM EDT50.002.330.000.000.00-1,12700.00%
QCOM171020C000505002017-10-18 9:48AM EDT50.501.610.000.000.00-900.00%
QCOM171020C000510002017-10-18 10:46AM EDT51.001.240.000.000.00-200.00%
QCOM171020C000515002017-10-18 3:46PM EDT51.500.800.000.000.00-9300.00%
QCOM171020C000520002017-10-18 3:45PM EDT52.000.370.000.000.00-25000.00%
QCOM171020C000525002017-10-18 3:56PM EDT52.500.130.000.000.00-2,39503.13%
QCOM171020C000530002017-10-18 3:41PM EDT53.000.040.000.000.00-51706.25%
QCOM171020C000535002017-10-18 2:32PM EDT53.500.010.000.000.00-281012.50%
QCOM171020C000540002017-10-18 11:22AM EDT54.000.010.000.000.00-14012.50%
QCOM171020C000545002017-10-17 3:04PM EDT54.500.030.000.000.00-116012.50%
QCOM171020C000550002017-10-18 3:45PM EDT55.000.010.000.000.00-158025.00%
QCOM171020C000555002017-10-13 1:48PM EDT55.500.030.010.030.00-204,83446.88%
QCOM171020C000560002017-10-11 2:07PM EDT56.000.100.000.030.00-191,01352.34%
QCOM171020C000565002017-10-11 3:05PM EDT56.500.070.000.030.00-3119951.56%
QCOM171020C000570002017-10-11 11:45AM EDT57.000.050.000.030.00-68056.25%
QCOM171020C000575002017-10-18 3:00PM EDT57.500.020.000.000.00-7025.00%
QCOM171020C000580002017-10-12 10:41AM EDT58.000.010.000.030.00-14565.63%
QCOM171020C000590002017-10-13 11:50PM EDT59.000.020.000.040.00-137378.13%
QCOM171020C000595002017-10-13 11:50PM EDT59.500.020.000.030.00-494979.69%
QCOM171020C000600002017-10-16 3:57PM EDT60.000.030.000.02+0.02+200.00%414,47779.69%
QCOM171020C000625002017-10-16 12:27PM EDT62.500.020.000.02+0.01+100.00%55,06498.44%
QCOM171020C000650002017-10-12 10:23AM EDT65.000.010.000.020.00-1310,761118.75%
QCOM171020C000675002017-10-16 9:57AM EDT67.500.010.000.02-0.01-50.00%52,515134.38%
QCOM171020C000700002017-10-02 12:21PM EDT70.000.010.000.020.00-21,332153.13%
QCOM171020C000750002017-07-13 1:27PM EDT75.000.030.020.070.00-20664218.75%
QCOM171020C000800002017-06-05 11:00AM EDT80.000.040.000.080.00-100116248.44%
QCOM171020C000850002017-06-02 11:50PM EDT85.000.010.000.020.00-2070237.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171020P000350002017-09-22 9:46AM EDT35.000.010.000.02-0.02-66.67%11,613209.38%
QCOM171020P000400002017-09-28 9:30AM EDT40.000.010.000.010.00-11,451131.25%
QCOM171020P000430002017-09-22 11:48PM EDT43.000.040.000.030.00-54114.06%
QCOM171020P000435002017-09-29 11:55PM EDT43.500.030.000.040.00-11112.50%
QCOM171020P000440002017-09-29 11:40AM EDT44.000.010.000.04-0.12-92.31%210106.25%
QCOM171020P000445002017-09-22 11:48PM EDT44.500.030.020.030.00-1390103.13%
QCOM171020P000450002017-10-18 1:32PM EDT45.000.010.000.000.00-2050.00%
QCOM171020P000455002017-10-06 11:47PM EDT45.500.020.000.030.00-1184.38%
QCOM171020P000460002017-09-29 11:55PM EDT46.000.070.020.040.00-101187.50%
QCOM171020P000465002017-09-29 11:55PM EDT46.500.100.030.050.00-5585.16%
QCOM171020P000470002017-10-05 3:53PM EDT47.000.020.000.030.00-141567.19%
QCOM171020P000475002017-09-22 11:48PM EDT47.500.140.080.090.00-15083.59%
QCOM171020P000480002017-10-09 11:01AM EDT48.000.030.010.030.00-130757.81%
QCOM171020P000485002017-10-10 10:07AM EDT48.500.010.010.030.00-879951.56%
QCOM171020P000490002017-10-13 10:08AM EDT49.000.030.010.03+0.02+200.00%41,63849.22%
QCOM171020P000495002017-10-16 12:37PM EDT49.500.020.000.01-0.02-50.00%525435.16%
QCOM171020P000500002017-10-18 1:16PM EDT50.000.010.000.000.00-7012.50%
QCOM171020P000505002017-10-16 3:49PM EDT50.500.030.020.03-0.01-25.00%25149229.30%
QCOM171020P000510002017-10-18 2:18PM EDT51.000.010.000.000.00-32012.50%
QCOM171020P000515002017-10-18 1:45PM EDT51.500.030.000.000.00-3006.25%
QCOM171020P000520002017-10-18 3:52PM EDT52.000.130.000.000.00-10701.56%
QCOM171020P000525002017-10-18 3:57PM EDT52.500.400.000.000.00-17200.00%
QCOM171020P000530002017-10-18 2:23PM EDT53.000.710.000.000.00-300.00%
QCOM171020P000535002017-10-18 1:44PM EDT53.501.110.000.000.00-900.00%
QCOM171020P000540002017-10-18 10:49AM EDT54.001.810.000.000.00-800.00%
QCOM171020P000545002017-10-17 3:52PM EDT54.502.100.000.000.00-1200.00%
QCOM171020P000550002017-10-18 3:41PM EDT55.002.720.000.000.00-15100.00%
QCOM171020P000555002017-10-16 1:17PM EDT55.502.980.000.000.00-300.00%
QCOM171020P000560002017-10-06 11:47PM EDT56.004.150.000.000.00-2100.00%
QCOM171020P000565002017-10-13 11:50PM EDT56.502.520.000.000.00-1400.00%
QCOM171020P000575002017-10-18 11:05AM EDT57.505.240.000.000.00-900.00%
QCOM171020P000600002017-10-18 2:23PM EDT60.007.670.000.000.00-2000.00%
QCOM171020P000625002017-10-16 2:38PM EDT62.509.960.000.000.00-800.00%
QCOM171020P000650002017-10-17 9:58AM EDT65.0012.970.000.000.00-100.00%
QCOM171020P000675002017-09-21 3:01PM EDT67.5015.430.000.000.00-200.00%
QCOM171020P000700002017-08-29 3:04PM EDT70.0018.360.000.000.00-1600.00%
QCOM171020P000750002017-06-20 3:15PM EDT75.0018.400.000.000.00-100.00%