QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180727C00046000 | 2018-07-20 11:56PM EDT | 46.00 | 13.00 | 11.90 | 13.45 | 0.00 | - | 1 | 0 | 90.23% |
| QCOM180727C00050000 | 2018-07-17 3:59PM EDT | 50.00 | 9.10 | 7.00 | 11.00 | 0.00 | - | 8 | 8 | 94.82% |
| QCOM180727C00052500 | 2018-07-20 11:56PM EDT | 52.50 | 7.08 | 4.80 | 7.75 | 0.00 | - | 397 | 397 | 57.23% |
| QCOM180727C00053500 | 2018-07-20 11:56PM EDT | 53.50 | 6.30 | 4.65 | 5.85 | 0.00 | - | 18 | 18 | 81.15% |
| QCOM180727C00054000 | 2018-07-19 10:19AM EDT | 54.00 | 5.65 | 4.80 | 5.40 | 0.00 | - | 17 | 32 | 64.55% |
| QCOM180727C00055000 | 2018-07-20 10:58AM EDT | 55.00 | 4.31 | 3.95 | 4.35 | +0.06 | +1.41% | 70 | 11 | 57.32% |
| QCOM180727C00055500 | 2018-07-20 1:22PM EDT | 55.50 | 3.90 | 3.30 | 3.90 | -0.49 | -11.16% | 9 | 41 | 50.20% |
| QCOM180727C00056000 | 2018-07-20 3:50PM EDT | 56.00 | 3.35 | 3.30 | 3.45 | -0.05 | -1.47% | 9 | 88 | 56.01% |
| QCOM180727C00056500 | 2018-07-20 2:12PM EDT | 56.50 | 3.05 | 2.39 | 3.10 | -0.10 | -3.17% | 3 | 79 | 58.45% |
| QCOM180727C00057000 | 2018-07-19 2:16PM EDT | 57.00 | 3.13 | 2.59 | 2.71 | 0.00 | - | 9 | 82 | 54.10% |
| QCOM180727C00057500 | 2018-07-20 3:55PM EDT | 57.50 | 2.29 | 2.26 | 2.40 | -0.51 | -18.21% | 46 | 114 | 53.61% |
| QCOM180727C00058000 | 2018-07-20 3:54PM EDT | 58.00 | 1.98 | 1.96 | 2.09 | -0.52 | -20.80% | 103 | 111 | 52.88% |
| QCOM180727C00058500 | 2018-07-20 3:57PM EDT | 58.50 | 1.77 | 1.71 | 1.82 | -0.37 | -17.29% | 146 | 113 | 52.83% |
| QCOM180727C00059000 | 2018-07-20 3:58PM EDT | 59.00 | 1.53 | 1.50 | 1.56 | -0.38 | -19.90% | 1,125 | 3,084 | 52.88% |
| QCOM180727C00059500 | 2018-07-20 3:51PM EDT | 59.50 | 1.23 | 1.26 | 1.34 | -0.34 | -21.66% | 429 | 220 | 52.34% |
| QCOM180727C00060000 | 2018-07-20 3:53PM EDT | 60.00 | 1.07 | 1.02 | 1.14 | -0.35 | -24.65% | 423 | 11,675 | 51.42% |
| QCOM180727C00060500 | 2018-07-20 3:17PM EDT | 60.50 | 0.92 | 0.86 | 0.97 | -0.29 | -23.97% | 95 | 171 | 51.56% |
| QCOM180727C00061000 | 2018-07-20 2:31PM EDT | 61.00 | 0.79 | 0.72 | 0.81 | -0.21 | -21.00% | 42 | 226 | 51.47% |
| QCOM180727C00061500 | 2018-07-20 1:35PM EDT | 61.50 | 0.58 | 0.56 | 0.67 | -0.21 | -26.58% | 123 | 154 | 50.59% |
| QCOM180727C00062000 | 2018-07-20 3:34PM EDT | 62.00 | 0.54 | 0.48 | 0.56 | -0.21 | -28.00% | 55 | 167 | 51.17% |
| QCOM180727C00062500 | 2018-07-20 3:08PM EDT | 62.50 | 0.43 | 0.38 | 0.47 | +0.02 | +4.88% | 22 | 113 | 51.17% |
| QCOM180727C00063000 | 2018-07-20 2:34PM EDT | 63.00 | 0.35 | 0.31 | 0.39 | -0.11 | -23.91% | 78 | 491 | 51.37% |
| QCOM180727C00063500 | 2018-07-18 3:23PM EDT | 63.50 | 0.26 | 0.25 | 0.32 | 0.00 | - | 1 | 12 | 51.56% |
| QCOM180727C00064000 | 2018-07-20 1:18PM EDT | 64.00 | 0.21 | 0.20 | 0.32 | -0.10 | -32.26% | 78 | 2,884 | 53.42% |
| QCOM180727C00064500 | 2018-07-20 10:26AM EDT | 64.50 | 0.17 | 0.17 | 0.29 | -0.04 | -19.05% | 1 | 12 | 54.79% |
| QCOM180727C00065000 | 2018-07-20 2:40PM EDT | 65.00 | 0.15 | 0.13 | 0.22 | -0.06 | -28.57% | 8 | 578 | 53.91% |
| QCOM180727C00066000 | 2018-07-20 2:34PM EDT | 66.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 10 | 48 | 56.25% |
| QCOM180727C00075000 | 2018-06-20 2:32PM EDT | 75.00 | 0.06 | 0.00 | 0.11 | +0.06 | +100.00% | 1 | 10 | 85.94% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180727P00042500 | 2018-07-16 10:23AM EDT | 42.50 | 0.06 | 0.00 | 0.08 | +0.06 | +22.22% | 42 | 12 | 107.03% |
| QCOM180727P00043000 | 2018-07-16 10:22AM EDT | 43.00 | 0.07 | 0.00 | 0.35 | +0.07 | +116.67% | 278 | 0 | 132.81% |
| QCOM180727P00045000 | 2018-07-19 3:48PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 95 | 104.69% |
| QCOM180727P00046000 | 2018-07-20 11:56PM EDT | 46.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 97.27% |
| QCOM180727P00047000 | 2018-07-20 11:56PM EDT | 47.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 194 | 191 | 89.84% |
| QCOM180727P00047500 | 2018-07-18 1:21PM EDT | 47.50 | 0.09 | 0.01 | 0.15 | 0.00 | - | 20 | 60 | 82.81% |
| QCOM180727P00049000 | 2018-07-20 2:36PM EDT | 49.00 | 0.08 | 0.00 | 0.22 | -0.05 | -38.46% | 150 | 200 | 76.95% |
| QCOM180727P00050000 | 2018-07-20 2:19PM EDT | 50.00 | 0.10 | 0.08 | 0.22 | -0.01 | -9.09% | 2 | 45 | 74.61% |
| QCOM180727P00051000 | 2018-07-19 12:53PM EDT | 51.00 | 0.15 | 0.11 | 0.21 | 0.00 | - | 10 | 28 | 68.16% |
| QCOM180727P00051500 | 2018-07-19 1:46PM EDT | 51.50 | 0.19 | 0.15 | 0.21 | 0.00 | - | 20 | 40 | 66.21% |
| QCOM180727P00052000 | 2018-07-20 2:39PM EDT | 52.00 | 0.19 | 0.17 | 0.27 | -0.01 | -5.00% | 69 | 16 | 65.63% |
| QCOM180727P00052500 | 2018-07-20 11:56PM EDT | 52.50 | 0.21 | 0.20 | 0.30 | 0.00 | - | 46 | 31 | 63.87% |
| QCOM180727P00053000 | 2018-07-20 3:50PM EDT | 53.00 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 217 | 267 | 59.77% |
| QCOM180727P00053500 | 2018-07-20 11:56PM EDT | 53.50 | 0.29 | 0.28 | 0.36 | 0.00 | - | 310 | 49 | 59.96% |
| QCOM180727P00054000 | 2018-07-20 3:54PM EDT | 54.00 | 0.35 | 0.34 | 0.40 | +0.04 | +12.90% | 11 | 117 | 58.40% |
| QCOM180727P00054500 | 2018-07-20 11:56PM EDT | 54.50 | 0.36 | 0.41 | 0.46 | 0.00 | - | 8 | 11 | 57.23% |
| QCOM180727P00055000 | 2018-07-20 3:45PM EDT | 55.00 | 0.48 | 0.48 | 0.55 | +0.09 | +23.08% | 62 | 459 | 56.15% |
| QCOM180727P00055500 | 2018-07-20 3:35PM EDT | 55.50 | 0.57 | 0.58 | 0.64 | +0.06 | +11.76% | 22 | 151 | 55.27% |
| QCOM180727P00056000 | 2018-07-20 3:50PM EDT | 56.00 | 0.73 | 0.69 | 0.75 | +0.15 | +25.86% | 37 | 4,761 | 54.30% |
| QCOM180727P00056500 | 2018-07-20 3:44PM EDT | 56.50 | 0.80 | 0.81 | 0.89 | +0.10 | +14.29% | 48 | 534 | 53.52% |
| QCOM180727P00057000 | 2018-07-20 3:04PM EDT | 57.00 | 0.94 | 0.96 | 1.04 | +0.12 | +14.63% | 128 | 131 | 52.73% |
| QCOM180727P00057500 | 2018-07-20 3:18PM EDT | 57.50 | 1.15 | 1.14 | 1.24 | +0.24 | +26.37% | 38 | 148 | 52.64% |
| QCOM180727P00058000 | 2018-07-20 3:59PM EDT | 58.00 | 1.37 | 1.29 | 1.44 | +0.27 | +24.55% | 223 | 246 | 51.32% |
| QCOM180727P00058500 | 2018-07-20 3:57PM EDT | 58.50 | 1.62 | 1.58 | 1.67 | +0.28 | +20.90% | 115 | 381 | 51.95% |
| QCOM180727P00059000 | 2018-07-20 3:41PM EDT | 59.00 | 1.80 | 1.82 | 1.92 | +0.33 | +22.45% | 113 | 239 | 51.37% |
| QCOM180727P00059500 | 2018-07-20 11:07AM EDT | 59.50 | 1.70 | 2.10 | 2.27 | +0.01 | +0.59% | 153 | 86 | 52.25% |
| QCOM180727P00060000 | 2018-07-20 3:43PM EDT | 60.00 | 2.37 | 2.40 | 2.51 | +0.31 | +15.05% | 238 | 90 | 50.98% |
| QCOM180727P00060500 | 2018-07-17 9:38AM EDT | 60.50 | 3.10 | 2.73 | 2.85 | 0.00 | - | 8 | 12 | 51.03% |
| QCOM180727P00062000 | 2018-07-20 2:36PM EDT | 62.00 | 3.85 | 3.50 | 4.25 | -0.05 | -1.28% | 51 | 26 | 64.36% |
| QCOM180727P00062500 | 2018-07-20 2:49PM EDT | 62.50 | 4.20 | 4.15 | 4.55 | -0.55 | -11.58% | 3 | 15 | 52.73% |
| QCOM180727P00063000 | 2018-07-19 9:48AM EDT | 63.00 | 4.05 | 4.30 | 5.25 | 0.00 | - | 25 | 45 | 53.13% |
| QCOM180727P00063500 | 2018-07-20 11:56PM EDT | 63.50 | 5.35 | 5.05 | 5.70 | 0.00 | - | 9 | 9 | 61.57% |
| QCOM180727P00064000 | 2018-07-20 11:56PM EDT | 64.00 | 4.90 | 5.00 | 6.25 | 0.00 | - | 24 | 24 | 51.95% |
| QCOM180727P00067000 | 2018-07-20 11:56PM EDT | 67.00 | 8.95 | 6.60 | 10.80 | 0.00 | - | 4 | 4 | 75.39% |
