QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171124C000450002017-11-20 12:52PM EST45.0021.6221.1525.000.00-1023558.59%
QCOM171124C000460002017-10-31 9:23AM EST46.005.4513.8018.400.00-330.00%
QCOM171124C000480002017-11-01 2:05PM EST48.005.2512.1016.400.00-51040.00%
QCOM171124C000490002017-11-02 9:28AM EST49.006.3510.8015.350.00-760.00%
QCOM171124C000500002017-11-22 10:38AM EST50.0016.5616.1520.00+0.24+1.47%110453.13%
QCOM171124C000510002017-11-14 10:00AM EST51.0015.6014.7016.650.00-290.00%
QCOM171124C000520002017-11-17 3:47PM EST52.0014.7513.7515.85+2.90+24.47%21130.00%
QCOM171124C000530002017-11-21 9:30AM EST53.0013.6013.0017.050.00-1170397.46%
QCOM171124C000540002017-11-22 11:16AM EST54.0012.6112.1516.00-0.03-0.24%2105373.93%
QCOM171124C000550002017-11-22 10:33AM EST55.0011.2911.1014.95-0.21-1.83%11,025350.78%
QCOM171124C000560002017-11-22 11:16AM EST56.0010.6410.1514.00+0.18+1.72%2219335.55%
QCOM171124C000570002017-11-22 3:06PM EST57.009.799.1513.05+0.39+4.15%121365320.12%
QCOM171124C000580002017-11-08 3:53PM EST58.007.665.957.250.00-5460.00%
QCOM171124C000590002017-11-20 12:58PM EST59.007.637.0011.050.00-139282.03%
QCOM171124C000600002017-11-17 10:27AM EST60.006.206.257.20+0.45+7.83%5750.00%
QCOM171124C000610002017-11-22 12:02PM EST61.005.655.758.15-0.10-1.74%1114183.01%
QCOM171124C000615002017-11-17 11:51PM EST61.504.554.755.600.00-660.00%
QCOM171124C000620002017-11-22 1:12PM EST62.004.804.707.10-0.15-3.03%2069162.79%
QCOM171124C000625002017-11-22 10:34AM EST62.503.824.357.55-0.12-3.05%110102.93%
QCOM171124C000630002017-11-22 10:36AM EST63.003.654.156.35+0.25+7.35%248573.44%
QCOM171124C000635002017-11-20 11:50AM EST63.503.103.405.900.00-17156.64%
QCOM171124C000640002017-11-22 3:23PM EST64.002.903.354.20+0.33+12.84%4757854.69%
QCOM171124C000645002017-11-22 3:46PM EST64.502.961.635.40+1.01+51.79%830167.09%
QCOM171124C000650002017-11-22 3:58PM EST65.003.051.213.45+1.49+95.51%1871,60568.36%
QCOM171124C000655002017-11-22 2:59PM EST65.501.151.942.91+0.05+4.55%272,73858.01%
QCOM171124C000660002017-11-22 3:57PM EST66.002.062.102.22+1.31+174.67%2455,04534.77%
QCOM171124C000665002017-11-22 3:57PM EST66.501.621.401.80+1.24+326.32%4852,38835.45%
QCOM171124C000670002017-11-22 3:59PM EST67.000.750.851.20+0.60+400.00%1,4862,88220.51%
QCOM171124C000675002017-11-22 3:59PM EST67.500.750.560.80+0.64+581.82%1,2451,31920.51%
QCOM171124C000680002017-11-22 3:59PM EST68.000.470.300.47+0.40+571.43%1,8121,23120.02%
QCOM171124C000685002017-11-22 3:59PM EST68.500.330.120.33+0.24+266.67%31829124.41%
QCOM171124C000690002017-11-22 3:58PM EST69.000.240.150.27+0.17+242.86%7731,03130.08%
QCOM171124C000695002017-11-22 3:48PM EST69.500.250.100.33+0.14+127.27%2158641.50%
QCOM171124C000700002017-11-22 3:59PM EST70.000.110.110.15+0.05+83.33%5801,90536.13%
QCOM171124C000705002017-11-22 3:31PM EST70.500.050.030.72-0.06-54.55%95158.98%
QCOM171124C000710002017-11-22 10:28AM EST71.000.030.000.19-0.07-70.00%4514651.56%
QCOM171124C000715002017-11-22 3:25PM EST71.500.570.000.15+0.53+1,325.00%484853.52%
QCOM171124C000720002017-11-22 9:52AM EST72.000.030.040.19-0.04-57.14%2815055.08%
QCOM171124C000725002017-11-22 3:58PM EST72.500.080.070.15+0.05+166.67%367059.38%
QCOM171124C000730002017-11-21 9:49AM EST73.000.030.000.150.00-5813858.98%
QCOM171124C000735002017-11-21 9:32AM EST73.500.030.000.750.00-283896.68%
QCOM171124C000740002017-11-22 9:51AM EST74.000.030.000.300.00-825579.30%
QCOM171124C000745002017-11-21 12:47PM EST74.500.030.000.160.00-283873.24%
QCOM171124C000750002017-11-22 3:51PM EST75.000.060.030.07+0.03+100.00%8339371.09%
QCOM171124C000800002017-11-17 11:51PM EST80.000.060.000.060.00-120100.00%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM171124P000400002017-11-10 11:46PM EST40.000.030.000.130.00-55329.69%
QCOM171124P000450002017-11-09 11:51AM EST45.000.050.000.130.00-10228264.06%
QCOM171124P000460002017-11-09 11:51AM EST46.000.050.000.130.00-1081251.56%
QCOM171124P000470002017-11-10 12:07PM EST47.000.040.000.14-0.01-20.00%665242.19%
QCOM171124P000480002017-11-15 12:32PM EST48.000.010.000.120.00-5258225.00%
QCOM171124P000490002017-11-16 1:29PM EST49.000.030.000.130.00-566215.63%
QCOM171124P000500002017-11-14 1:39PM EST50.000.010.000.010.00-6740150.00%
QCOM171124P000510002017-11-13 11:50AM EST51.000.010.000.130.00-81235192.19%
QCOM171124P000520002017-11-13 1:37PM EST52.000.040.000.130.00-114303181.25%
QCOM171124P000530002017-11-13 2:00PM EST53.000.050.000.140.00-369171.88%
QCOM171124P000540002017-11-14 2:40PM EST54.000.050.000.140.00-21136160.94%
QCOM171124P000550002017-11-21 11:55AM EST55.000.070.000.020.00-12155115.63%
QCOM171124P000560002017-10-24 2:06PM EST56.002.582.292.590.00-413377.15%
QCOM171124P000570002017-11-17 10:59AM EST57.000.050.000.06-0.05-50.00%3113112.50%
QCOM171124P000575002017-11-17 11:51PM EST57.500.040.000.230.00-1010135.16%
QCOM171124P000580002017-11-17 10:51AM EST58.000.050.000.06-0.05-50.00%358103.13%
QCOM171124P000590002017-11-17 10:51AM EST59.000.050.000.06-0.20-80.00%32093.75%
QCOM171124P000600002017-11-20 2:52PM EST60.000.010.000.020.00-1018971.88%
QCOM171124P000610002017-11-17 10:59AM EST61.000.070.000.07-0.06-46.15%987776.56%
QCOM171124P000620002017-11-22 3:37PM EST62.000.020.000.03-0.03-60.00%2712558.59%
QCOM171124P000625002017-11-22 11:44PM EST62.500.060.000.050.00-5558.59%
QCOM171124P000630002017-11-22 3:39PM EST63.000.030.000.30-0.02-40.00%3521477.73%
QCOM171124P000635002017-11-20 10:15AM EST63.500.050.000.050.00-107755.86%
QCOM171124P000640002017-11-22 3:56PM EST64.000.010.010.05-0.02-66.67%101,19250.78%
QCOM171124P000645002017-11-22 10:25AM EST64.500.010.010.28-0.13-92.86%118058.98%
QCOM171124P000650002017-11-22 3:25PM EST65.000.060.010.05+0.02+50.00%1182,61940.63%
QCOM171124P000655002017-11-22 2:09PM EST65.500.010.010.07-0.03-75.00%411,97238.09%
QCOM171124P000660002017-11-22 3:53PM EST66.000.010.010.05-0.05-83.33%1,8847,41229.88%
QCOM171124P000665002017-11-22 3:57PM EST66.500.030.010.08-0.17-85.00%901,05327.74%
QCOM171124P000670002017-11-22 3:57PM EST67.000.100.050.19-0.54-84.37%3042,89229.59%
QCOM171124P000675002017-11-22 3:59PM EST67.500.170.100.15-0.98-85.22%1952319.24%
QCOM171124P000680002017-11-22 3:49PM EST68.000.460.252.48-1.19-72.12%261971.09%
QCOM171124P000685002017-11-22 3:42PM EST68.500.930.002.59-1.17-55.71%8854.49%
QCOM171124P000690002017-11-22 3:49PM EST69.001.150.002.97-1.28-52.67%2235124.02%
QCOM171124P000695002017-11-17 11:51PM EST69.503.052.853.400.00-40116.99%
QCOM171124P000700002017-11-22 3:23PM EST70.003.051.282.84-0.20-6.15%24385.74%
QCOM171124P000705002017-11-17 11:51PM EST70.504.553.654.400.00-30130.76%
QCOM171124P000710002017-11-17 11:51PM EST71.004.804.204.700.00-30135.55%