QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM181214C00048000 | 2018-12-04 3:24PM EST | 48.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| QCOM181214C00050000 | 2018-12-07 9:30AM EST | 50.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QCOM181214C00052500 | 2018-12-07 11:46PM EST | 52.50 | 3.70 | 3.25 | 4.20 | 0.00 | - | 211 | 0 | 51.17% |
| QCOM181214C00053000 | 2018-12-07 11:46PM EST | 53.00 | 3.67 | 3.00 | 3.75 | 0.00 | - | 6 | 0 | 55.08% |
| QCOM181214C00053500 | 2018-11-30 11:55AM EST | 53.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM181214C00054000 | 2018-12-06 12:59PM EST | 54.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| QCOM181214C00054500 | 2018-12-07 11:53AM EST | 54.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| QCOM181214C00055000 | 2018-12-07 2:54PM EST | 55.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 74 | 106 | 0.00% |
| QCOM181214C00055500 | 2018-12-07 10:22AM EST | 55.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 29 | 169 | 0.00% |
| QCOM181214C00056000 | 2018-12-07 3:17PM EST | 56.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 74 | 240 | 0.10% |
| QCOM181214C00056500 | 2018-12-07 11:46PM EST | 56.50 | 1.10 | 0.93 | 1.10 | -1.08 | -39.56% | 96 | 100 | 50.98% |
| QCOM181214C00057000 | 2018-12-07 3:59PM EST | 57.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 375 | 1,823 | 6.25% |
| QCOM181214C00057500 | 2018-12-07 3:43PM EST | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 193 | 399 | 6.25% |
| QCOM181214C00058000 | 2018-12-07 3:48PM EST | 58.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 356 | 559 | 6.25% |
| QCOM181214C00058500 | 2018-12-07 3:46PM EST | 58.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 71 | 198 | 12.50% |
| QCOM181214C00059000 | 2018-12-07 3:52PM EST | 59.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 222 | 2,225 | 12.50% |
| QCOM181214C00059500 | 2018-12-07 3:23PM EST | 59.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 308 | 319 | 12.50% |
| QCOM181214C00060000 | 2018-12-07 3:43PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 275 | 662 | 12.50% |
| QCOM181214C00060500 | 2018-12-07 10:37AM EST | 60.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| QCOM181214C00061000 | 2018-12-07 2:07PM EST | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 25.00% |
| QCOM181214C00061500 | 2018-12-06 3:10PM EST | 61.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| QCOM181214C00062000 | 2018-12-03 11:31AM EST | 62.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 25.00% |
| QCOM181214C00062500 | 2018-12-07 11:46PM EST | 62.50 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 12 | 15 | 51.95% |
| QCOM181214C00063000 | 2018-12-04 1:57PM EST | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 25.00% |
| QCOM181214C00063500 | 2018-12-07 11:46PM EST | 63.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 54.69% |
| QCOM181214C00064000 | 2018-11-29 12:29PM EST | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 49 | 32 | 25.00% |
| QCOM181214C00065000 | 2018-12-04 10:04AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| QCOM181214C00066000 | 2018-11-08 12:13PM EST | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| QCOM181214C00067000 | 2018-11-12 11:36AM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| QCOM181214C00068000 | 2018-12-03 10:14AM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| QCOM181214C00069000 | 2018-11-09 11:47PM EST | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QCOM181214C00070000 | 2018-12-06 12:15PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM181214P00040000 | 2018-11-19 1:52PM EST | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| QCOM181214P00045000 | 2018-11-28 10:31AM EST | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 50.00% |
| QCOM181214P00047000 | 2018-11-16 9:49AM EST | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| QCOM181214P00049000 | 2018-12-07 3:00PM EST | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 197 | 25.00% |
| QCOM181214P00050000 | 2018-12-07 10:14AM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| QCOM181214P00050500 | 2018-12-07 11:46PM EST | 50.50 | 0.13 | 0.06 | 0.17 | 0.00 | - | 22 | 11 | 59.77% |
| QCOM181214P00051000 | 2018-12-07 1:54PM EST | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| QCOM181214P00051500 | 2018-12-07 2:57PM EST | 51.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 296 | 302 | 25.00% |
| QCOM181214P00052000 | 2018-12-07 3:00PM EST | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 147 | 267 | 12.50% |
| QCOM181214P00052500 | 2018-12-07 2:04PM EST | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 173 | 133 | 12.50% |
| QCOM181214P00053000 | 2018-12-07 3:59PM EST | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 545 | 651 | 12.50% |
| QCOM181214P00053500 | 2018-12-07 3:28PM EST | 53.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 176 | 165 | 12.50% |
| QCOM181214P00054000 | 2018-12-07 3:54PM EST | 54.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 220 | 6.25% |
| QCOM181214P00054500 | 2018-12-07 3:54PM EST | 54.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 161 | 289 | 6.25% |
| QCOM181214P00055000 | 2018-12-07 3:59PM EST | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 442 | 745 | 6.25% |
| QCOM181214P00055500 | 2018-12-07 11:46PM EST | 55.50 | 1.07 | 0.91 | 1.09 | 0.00 | - | 427 | 70 | 50.78% |
| QCOM181214P00056000 | 2018-12-07 3:44PM EST | 56.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 175 | 553 | 0.00% |
| QCOM181214P00056500 | 2018-12-07 3:51PM EST | 56.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 150 | 141 | 0.00% |
| QCOM181214P00057000 | 2018-12-07 1:32PM EST | 57.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 43 | 520 | 0.00% |
| QCOM181214P00057500 | 2018-12-07 3:36PM EST | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 0.00% |
| QCOM181214P00058000 | 2018-12-07 1:50PM EST | 58.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 35 | 314 | 0.00% |
| QCOM181214P00058500 | 2018-12-07 11:46PM EST | 58.50 | 2.56 | 2.74 | 2.97 | 0.00 | - | 11 | 31 | 50.98% |
| QCOM181214P00059000 | 2018-12-07 3:57PM EST | 59.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 14 | 124 | 0.00% |
| QCOM181214P00059500 | 2018-12-07 11:46PM EST | 59.50 | 1.58 | 3.45 | 4.00 | 0.00 | - | 25 | 25 | 62.99% |
| QCOM181214P00060000 | 2018-12-07 1:50PM EST | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| QCOM181214P00060500 | 2018-12-07 11:46PM EST | 60.50 | 3.55 | 4.15 | 5.05 | 0.00 | - | 11 | 87 | 75.59% |
| QCOM181214P00061000 | 2018-12-06 12:00PM EST | 61.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| QCOM181214P00061500 | 2018-12-07 11:46PM EST | 61.50 | 3.75 | 3.85 | 5.90 | 0.00 | - | 5 | 4 | 75.98% |
| QCOM181214P00062500 | 2018-12-07 11:46PM EST | 62.50 | 4.70 | 6.30 | 7.05 | 0.00 | - | 23 | 18 | 66.60% |
| QCOM181214P00063000 | 2018-11-19 1:52PM EST | 63.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QCOM181214P00063500 | 2018-12-07 11:46PM EST | 63.50 | 5.20 | 6.95 | 8.75 | 0.00 | - | 11 | 11 | 88.87% |
| QCOM181214P00064000 | 2018-11-23 10:48AM EST | 64.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| QCOM181214P00065000 | 2018-12-07 11:46PM EST | 65.00 | 6.82 | 6.50 | 10.80 | 0.00 | - | 1 | 0 | 180.27% |
