Advertisement
Advertisement
U.S. markets close in 4 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.73-1.48 (-0.99%)
As of 11:02AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220812C000650002022-08-01 2:49PM EDT65.0082.1083.6084.200.00--1319.53%
QCOM220812C001000002022-08-03 10:58AM EDT100.0048.6648.4549.000.00-33177.34%
QCOM220812C001130002022-08-03 11:40AM EDT113.0036.3535.4536.250.00-11113.28%
QCOM220812C001150002022-07-28 11:32AM EDT115.0031.8033.5033.900.00--100113.09%
QCOM220812C001180002022-08-03 3:44PM EDT118.0031.9530.4031.050.00-22115.63%
QCOM220812C001190002022-08-02 2:47PM EDT119.0029.1029.5530.000.00-1282.42%
QCOM220812C001200002022-08-05 12:38PM EDT120.0029.0928.3529.050.00-4462108.69%
QCOM220812C001220002022-08-02 10:22AM EDT122.0023.9026.6527.100.00-11088.09%
QCOM220812C001240002022-08-08 10:19AM EDT124.0025.0524.5025.10-0.35-1.38%34573.05%
QCOM220812C001250002022-08-08 9:47AM EDT125.0026.0023.6024.00+0.92+3.67%27370.31%
QCOM220812C001260002022-07-27 2:35PM EDT126.0025.9522.5023.050.00-13763.28%
QCOM220812C001270002022-08-05 12:33PM EDT127.0021.9721.5022.050.00-162160.74%
QCOM220812C001280002022-07-13 9:36AM EDT128.0010.4020.3021.100.00-3983.79%
QCOM220812C001290002022-07-28 10:31AM EDT129.0015.3019.5020.050.00-21355.47%
QCOM220812C001300002022-08-05 12:36PM EDT130.0018.9018.5519.100.00-10412059.18%
QCOM220812C001310002022-08-04 9:45AM EDT131.0019.0517.6018.200.00-16062.40%
QCOM220812C001320002022-08-05 3:55PM EDT132.0018.5216.7017.150.00-410860.94%
QCOM220812C001330002022-08-05 1:00PM EDT133.0017.1215.5516.100.00-102450.59%
QCOM220812C001340002022-08-05 1:01PM EDT134.0015.9514.7515.150.00-22256.06%
QCOM220812C001350002022-08-05 3:02PM EDT135.0014.8413.8014.150.00-2212854.10%
QCOM220812C001360002022-08-05 12:40PM EDT136.0013.3512.7013.000.00-718751.95%
QCOM220812C001370002022-08-08 10:19AM EDT137.0012.2011.8012.25-1.07-8.06%212857.62%
QCOM220812C001380002022-08-08 9:59AM EDT138.0012.2910.8011.25-0.46-3.61%27653.91%
QCOM220812C001390002022-08-08 10:19AM EDT139.0010.309.8510.35-0.69-6.28%212452.93%
QCOM220812C001400002022-08-08 10:45AM EDT140.009.099.059.20-0.97-9.64%124544.92%
QCOM220812C001410002022-08-05 3:41PM EDT141.009.608.008.400.00-1813946.24%
QCOM220812C001420002022-08-05 1:40PM EDT142.007.927.157.55-1.07-11.90%114245.46%
QCOM220812C001430002022-08-08 10:25AM EDT143.006.506.406.75-1.55-19.25%1011745.12%
QCOM220812C001440002022-08-08 10:24AM EDT144.005.905.655.75-1.20-16.90%829140.48%
QCOM220812C001450002022-08-08 10:32AM EDT145.005.034.855.15-1.15-18.61%6144042.48%
QCOM220812C001460002022-08-08 10:27AM EDT146.004.204.154.25-1.16-21.64%1416738.75%
QCOM220812C001470002022-08-08 10:39AM EDT147.003.603.553.65-1.00-21.74%3416439.06%
QCOM220812C001480002022-08-08 10:42AM EDT148.002.982.982.98-1.37-31.49%5624937.50%
QCOM220812C001490002022-08-08 10:44AM EDT149.002.552.392.46-0.96-27.35%18716637.31%
QCOM220812C001500002022-08-08 10:45AM EDT150.002.031.942.00-0.90-30.72%2241,10937.06%
QCOM220812C001525002022-08-08 10:44AM EDT152.501.151.051.10-0.62-35.03%66789436.33%
QCOM220812C001550002022-08-08 10:46AM EDT155.000.550.520.57-0.46-45.54%2,0081,67436.38%
QCOM220812C001575002022-08-08 10:47AM EDT157.500.250.250.27-0.27-51.92%24366036.43%
QCOM220812C001600002022-08-08 10:44AM EDT160.000.130.120.13-0.15-53.57%2301,54337.21%
QCOM220812C001625002022-08-08 10:44AM EDT162.500.070.060.07-0.08-53.33%18729038.87%
QCOM220812C001650002022-08-08 10:31AM EDT165.000.030.030.04-0.06-66.67%4547741.02%
QCOM220812C001675002022-08-08 10:18AM EDT167.500.030.010.03-0.02-40.00%10412344.14%
QCOM220812C001700002022-08-08 9:49AM EDT170.000.020.010.02-0.01-33.33%134346.48%
QCOM220812C001725002022-08-05 2:57PM EDT172.500.020.000.020.00-22050.78%
QCOM220812C001750002022-08-05 2:54PM EDT175.000.020.000.010.00-414951.56%
QCOM220812C001775002022-08-04 10:02AM EDT177.500.020.000.010.00-32451.56%
QCOM220812C001800002022-08-03 10:15AM EDT180.000.010.000.010.00-255456.25%
QCOM220812C001850002022-08-05 10:46AM EDT185.000.010.000.010.00-254962.50%
QCOM220812C001900002022-08-05 10:47AM EDT190.000.010.000.010.00-252368.75%
QCOM220812C001950002022-08-02 2:35PM EDT195.000.010.000.010.00-61575.00%
QCOM220812C002000002022-07-27 3:50PM EDT200.000.090.000.010.00-61481.25%
QCOM220812C002050002022-07-29 9:56AM EDT205.000.010.000.010.00-101587.50%
QCOM220812C002100002022-07-29 3:59PM EDT210.000.010.000.010.00-10593.75%
QCOM220812C002200002022-07-26 9:30AM EDT220.000.040.000.010.00--1106.25%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM220812P000650002022-07-12 1:23PM EDT65.000.010.000.010.00-1,4501,200225.00%
QCOM220812P000750002022-07-08 12:32PM EDT75.000.070.000.010.00-162187.50%
QCOM220812P000800002022-07-28 11:02AM EDT80.000.010.000.010.00-1021168.75%
QCOM220812P000850002022-07-22 12:22PM EDT85.000.030.000.010.00-33153.13%
QCOM220812P000900002022-07-25 9:54AM EDT90.000.040.000.010.00-2023137.50%
QCOM220812P000950002022-07-29 12:41PM EDT95.000.010.000.010.00-1528125.00%
QCOM220812P001000002022-08-02 9:49AM EDT100.000.010.000.010.00-1083112.50%
QCOM220812P001050002022-08-05 11:57AM EDT105.000.010.000.010.00-119996.88%
QCOM220812P001100002022-08-03 1:02PM EDT110.000.010.000.010.00-2522485.94%
QCOM220812P001130002022-08-04 2:18PM EDT113.000.010.000.010.00-176278.13%
QCOM220812P001140002022-08-03 1:42PM EDT114.000.010.000.010.00-308176.56%
QCOM220812P001150002022-08-05 10:46AM EDT115.000.010.000.010.00-1026975.00%
QCOM220812P001160002022-08-01 11:20AM EDT116.000.030.000.010.00-43071.88%
QCOM220812P001170002022-08-04 3:13PM EDT117.000.010.000.010.00-13068.75%
QCOM220812P001180002022-08-05 3:00PM EDT118.000.020.000.010.00-112067.19%
QCOM220812P001190002022-07-28 12:43PM EDT119.000.120.000.010.00-151465.63%
QCOM220812P001200002022-08-05 3:19PM EDT120.000.010.000.020.00-1315767.19%
QCOM220812P001210002022-08-01 10:25AM EDT121.000.060.000.020.00-16664.84%
QCOM220812P001220002022-08-05 3:00PM EDT122.000.020.000.020.00-1013262.50%
QCOM220812P001230002022-08-02 12:40PM EDT123.000.060.000.020.00-24260.16%
QCOM220812P001240002022-07-29 2:56PM EDT124.000.160.010.020.00-61660.16%
QCOM220812P001250002022-08-05 2:59PM EDT125.000.030.010.020.00-1943857.81%
QCOM220812P001260002022-08-08 10:22AM EDT126.000.020.010.030.00-512657.03%
QCOM220812P001270002022-08-05 3:52PM EDT127.000.030.010.030.00-1114754.69%
QCOM220812P001280002022-08-05 2:16PM EDT128.000.050.020.030.00-156353.91%
QCOM220812P001290002022-08-05 11:58AM EDT129.000.080.020.040.00-95652.34%
QCOM220812P001300002022-08-05 3:56PM EDT130.000.020.030.05-0.02-50.00%731551.95%
QCOM220812P001310002022-08-05 3:09PM EDT131.000.060.030.050.00-207550.98%
QCOM220812P001320002022-08-04 12:46PM EDT132.000.160.050.060.00-819149.61%
QCOM220812P001330002022-08-08 10:18AM EDT133.000.080.060.07+0.02+33.33%5322348.05%
QCOM220812P001340002022-08-08 10:07AM EDT134.000.080.070.09-0.01-11.11%5826147.27%
QCOM220812P001350002022-08-08 10:35AM EDT135.000.110.090.110.00-231,09746.09%
QCOM220812P001360002022-08-08 10:18AM EDT136.000.120.110.13-0.01-7.69%10128944.53%
QCOM220812P001370002022-08-08 10:10AM EDT137.000.150.150.16-0.01-6.25%236243.26%
QCOM220812P001380002022-08-08 10:34AM EDT138.000.220.200.21+0.02+10.00%2936142.68%
QCOM220812P001390002022-08-08 10:43AM EDT139.000.260.240.260.00-1836241.50%
QCOM220812P001400002022-08-08 10:45AM EDT140.000.340.330.35+0.04+13.33%39758141.21%
QCOM220812P001410002022-08-08 10:38AM EDT141.000.410.430.46+0.03+7.89%6020640.87%
QCOM220812P001420002022-08-08 10:33AM EDT142.000.570.550.58+0.08+16.33%4629340.04%
QCOM220812P001430002022-08-08 10:45AM EDT143.000.730.730.76+0.11+17.74%7929339.89%
QCOM220812P001440002022-08-08 10:46AM EDT144.000.950.910.96+0.18+23.38%7829939.36%
QCOM220812P001450002022-08-08 10:46AM EDT145.001.201.151.21+0.22+22.45%7171,46438.97%
QCOM220812P001460002022-08-08 10:39AM EDT146.001.431.461.52+0.22+18.18%29232438.75%
QCOM220812P001470002022-08-08 10:45AM EDT147.001.741.791.86+0.24+16.00%13339338.18%
QCOM220812P001480002022-08-08 10:44AM EDT148.002.142.202.26+0.32+17.58%11358237.67%
QCOM220812P001490002022-08-08 10:45AM EDT149.002.682.662.73+0.51+23.50%6714337.31%
QCOM220812P001500002022-08-08 10:42AM EDT150.003.253.153.30+0.60+22.64%28240037.53%
QCOM220812P001525002022-08-08 10:14AM EDT152.504.504.804.95+0.05+1.12%1727537.67%
QCOM220812P001550002022-08-08 10:14AM EDT155.006.206.506.90+0.38+6.53%1821037.70%
QCOM220812P001575002022-08-04 2:35PM EDT157.508.358.658.950.00-2613533.01%
QCOM220812P001600002022-08-08 10:07AM EDT160.0010.7511.2511.60+0.37+3.56%197345.85%
QCOM220812P001625002022-08-04 1:52PM EDT162.5013.0513.5514.050.00-21550.88%
QCOM220812P001650002022-07-29 9:42AM EDT165.0020.4416.0016.450.00-22452.44%
QCOM220812P001675002022-08-03 3:46PM EDT167.5018.0018.6518.900.00-4155.08%
QCOM220812P001700002022-08-08 9:33AM EDT170.0019.9520.9021.70-1.80-8.28%1076.76%
QCOM220812P001750002022-08-04 9:58AM EDT175.0025.0026.0026.550.00-5081.64%
QCOM220812P001775002022-07-25 10:20AM EDT177.5025.4028.6029.250.00--078.52%
QCOM220812P001800002022-07-26 2:01PM EDT180.0029.6530.8531.650.00--098.34%
QCOM220812P001900002022-07-26 11:57AM EDT190.0040.0540.9541.750.00--093.36%
QCOM220812P001950002022-07-27 3:30PM EDT195.0040.4546.0046.650.00--097.27%
QCOM220812P002000002022-08-04 9:35AM EDT200.0050.1550.9051.850.00-10113.87%
QCOM220812P002200002022-08-05 3:11PM EDT220.0070.0070.8571.700.00-10106.25%
Advertisement
Advertisement