U.S. Markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.62+0.40 (+0.30%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM210618C000550002020-11-04 10:30AM EDT55.0074.320.000.000.00-500.00%
QCOM210618C000600002020-10-26 11:03AM EDT60.0066.330.000.000.00-100.00%
QCOM210618C000650002020-10-13 2:53PM EDT65.0062.150.000.000.00-1000.00%
QCOM210618C000700002020-10-09 3:29PM EDT70.0055.2074.6075.700.00-46680.62%
QCOM210618C000750002020-11-05 11:12AM EDT75.0070.950.000.000.00-200.00%
QCOM210618C000800002020-11-06 11:25AM EDT80.0066.010.000.000.00-300.00%
QCOM210618C000850002020-11-05 10:35AM EDT85.0058.530.000.000.00-600.00%
QCOM210618C000900002020-11-06 11:22AM EDT90.0056.100.000.000.00-600.00%
QCOM210618C000950002020-11-06 4:05PM EDT95.0047.800.000.000.00-200.00%
QCOM210618C000975002020-11-03 12:54PM EDT97.5033.300.000.000.00-200.00%
QCOM210618C001000002020-11-09 4:10PM EDT100.0042.200.000.000.00-700.00%
QCOM210618C001050002020-11-06 10:30AM EDT105.0045.910.000.000.00-100.00%
QCOM210618C001100002020-11-09 10:30AM EDT110.0041.550.000.000.00-100.00%
QCOM210618C001150002020-11-09 4:25PM EDT115.0031.660.000.000.00-500.00%
QCOM210618C001200002020-11-10 11:42AM EDT120.0027.950.000.000.00-12700.00%
QCOM210618C001250002020-11-10 2:07PM EDT125.0024.510.000.000.00-100.00%
QCOM210618C001300002020-11-10 2:26PM EDT130.0021.250.000.000.00-300.00%
QCOM210618C001350002020-11-09 4:46PM EDT135.0018.050.000.000.00-300.78%
QCOM210618C001400002020-11-10 11:29AM EDT140.0015.710.000.000.00-2906.25%
QCOM210618C001450002020-11-10 4:07PM EDT145.0013.600.000.000.00-82012.50%
QCOM210618C001500002020-11-10 2:07PM EDT150.0011.900.000.000.00-157025.00%
QCOM210618C001550002020-11-10 4:47PM EDT155.009.990.000.000.00-18025.00%
QCOM210618C001600002020-11-10 4:47PM EDT160.008.460.000.000.00-23025.00%
QCOM210618C001650002020-11-10 3:04PM EDT165.007.350.000.000.00-19025.00%
QCOM210618C001700002020-11-10 4:16PM EDT170.006.000.000.000.00-11050.00%
QCOM210618C001750002020-11-10 12:46PM EDT175.005.500.000.000.00-14050.00%
QCOM210618C001800002020-11-10 2:58PM EDT180.004.270.000.000.00-36050.00%
QCOM210618C001850002020-11-10 10:40AM EDT185.003.050.000.000.00-2050.00%
QCOM210618C001900002020-11-10 11:44AM EDT190.002.360.000.000.00-109050.00%
QCOM210618C001950002020-11-09 3:49PM EDT195.002.970.000.000.00-12050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM210618P000550002020-11-06 4:59PM EDT55.000.300.000.000.00-1050.00%
QCOM210618P000600002020-11-06 11:08AM EDT60.000.330.000.000.00-1050.00%
QCOM210618P000650002020-11-05 10:51AM EDT65.000.740.000.000.00-56050.00%
QCOM210618P000700002020-11-10 2:21PM EDT70.000.720.000.000.00-97050.00%
QCOM210618P000750002020-11-06 4:50PM EDT75.001.080.000.000.00-254050.00%
QCOM210618P000800002020-11-10 1:44PM EDT80.001.200.000.000.00-94050.00%
QCOM210618P000850002020-11-10 4:56PM EDT85.001.520.000.000.00-1050.00%
QCOM210618P000900002020-11-10 4:33PM EDT90.001.870.000.000.00-1050.00%
QCOM210618P000950002020-11-06 1:15PM EDT95.002.240.000.000.00-16050.00%
QCOM210618P000975002020-11-03 1:59PM EDT97.505.350.000.000.00-4050.00%
QCOM210618P001000002020-11-10 4:54PM EDT100.003.250.000.000.00-18050.00%
QCOM210618P001050002020-11-10 11:56AM EDT105.003.950.000.000.00-16050.00%
QCOM210618P001100002020-11-10 4:56PM EDT110.005.300.000.000.00-15025.00%
QCOM210618P001150002020-11-10 4:52PM EDT115.006.550.000.000.00-26025.00%
QCOM210618P001200002020-11-10 11:58AM EDT120.008.050.000.000.00-7025.00%
QCOM210618P001250002020-11-10 11:58AM EDT125.009.850.000.000.00-34012.50%
QCOM210618P001300002020-11-10 1:54PM EDT130.0011.250.000.000.00-1206.25%
QCOM210618P001350002020-11-10 4:59PM EDT135.0014.250.000.000.00-700.00%
QCOM210618P001400002020-11-10 12:29PM EDT140.0016.000.000.000.00-1700.00%
QCOM210618P001450002020-11-10 4:07PM EDT145.0019.600.000.000.00-4400.00%
QCOM210618P001500002020-11-10 2:40PM EDT150.0021.650.000.000.00-2200.00%
QCOM210618P001550002020-11-06 4:59PM EDT155.0022.160.000.000.00-100.00%
QCOM210618P001600002020-11-09 2:10PM EDT160.0025.000.000.000.00-900.00%
QCOM210618P001650002020-11-02 3:53PM EDT165.0046.900.000.000.00-200.00%
QCOM210618P001700002020-11-05 2:08PM EDT170.0032.750.000.000.00-900.00%
QCOM210618P001750002020-11-10 1:04PM EDT175.0039.300.000.000.00-100.00%
QCOM210618P001800002020-10-30 11:07AM EDT180.0060.950.000.000.00-1000.00%
QCOM210618P001850002020-11-05 11:15AM EDT185.0044.650.000.000.00-1600.00%
QCOM210618P001900002020-11-09 2:04PM EDT190.0048.500.000.000.00-200.00%
QCOM210618P001950002020-11-05 1:56PM EDT195.0056.900.000.000.00-200.00%