QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180427C00043000 | 2018-04-26 4:18AM EDT | 43.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM180427C00045500 | 2018-04-26 4:18AM EDT | 45.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM180427C00046000 | 2018-04-26 4:18AM EDT | 46.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM180427C00046500 | 2018-04-26 4:18AM EDT | 46.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QCOM180427C00047000 | 2018-04-26 4:18AM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QCOM180427C00047500 | 2018-04-26 4:18AM EDT | 47.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM180427C00048000 | 2018-04-26 4:18AM EDT | 48.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM180427C00048500 | 2018-04-25 3:35PM EDT | 48.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QCOM180427C00049000 | 2018-04-25 3:59PM EDT | 49.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QCOM180427C00049500 | 2018-04-25 3:55PM EDT | 49.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QCOM180427C00050000 | 2018-04-25 3:59PM EDT | 50.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 3.13% |
| QCOM180427C00050500 | 2018-04-26 4:18AM EDT | 50.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| QCOM180427C00051000 | 2018-04-25 3:58PM EDT | 51.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| QCOM180427C00051500 | 2018-04-25 3:58PM EDT | 51.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| QCOM180427C00052000 | 2018-04-25 3:59PM EDT | 52.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,822 | 0 | 12.50% |
| QCOM180427C00052500 | 2018-04-25 3:56PM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| QCOM180427C00053000 | 2018-04-25 3:59PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| QCOM180427C00053500 | 2018-04-25 3:56PM EDT | 53.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| QCOM180427C00054000 | 2018-04-25 3:41PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| QCOM180427C00054500 | 2018-04-24 9:48AM EDT | 54.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM180427C00055000 | 2018-04-25 3:59PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| QCOM180427C00055500 | 2018-04-24 3:20PM EDT | 55.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| QCOM180427C00056000 | 2018-04-25 3:55PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| QCOM180427C00056500 | 2018-04-24 2:08PM EDT | 56.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM180427C00057000 | 2018-04-25 3:56PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM180427C00057500 | 2018-04-20 11:33AM EDT | 57.50 | 0.16 | 0.00 | 0.80 | -0.52 | -76.47% | 4 | 17 | 167.97% |
| QCOM180427C00058000 | 2018-04-25 3:38PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM180427C00058500 | 2018-04-20 11:57PM EDT | 58.50 | 0.18 | 0.00 | 0.68 | 0.00 | - | 1 | 104 | 173.24% |
| QCOM180427C00059000 | 2018-04-25 9:30AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM180427C00059500 | 2018-04-20 11:57PM EDT | 59.50 | 0.31 | 0.00 | 0.61 | 0.00 | - | 203 | 203 | 180.66% |
| QCOM180427C00060000 | 2018-04-25 3:36PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM180427C00061000 | 2018-04-23 12:54PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM180427C00062000 | 2018-04-19 11:41AM EDT | 62.00 | 0.10 | 0.05 | 0.53 | 0.00 | - | 6 | 108 | 207.42% |
| QCOM180427C00063000 | 2018-04-18 1:24PM EDT | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 35 | 211.33% |
| QCOM180427C00064000 | 2018-04-18 11:39AM EDT | 64.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 63 | 218.75% |
| QCOM180427C00064500 | 2018-04-13 11:56PM EDT | 64.50 | 0.11 | 0.01 | 0.88 | 0.00 | - | 62 | 0 | 259.96% |
| QCOM180427C00065000 | 2018-04-23 9:55AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM180427C00066000 | 2018-04-10 11:15AM EDT | 66.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 1 | 12 | 266.80% |
| QCOM180427C00067000 | 2018-03-19 11:15AM EDT | 67.00 | 0.35 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 276.17% |
| QCOM180427C00068000 | 2018-03-19 1:01PM EDT | 68.00 | 0.26 | 0.00 | 0.68 | 0.00 | - | 12 | 15 | 278.91% |
| QCOM180427C00070000 | 2018-04-09 12:07PM EDT | 70.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 10 | 15 | 291.02% |
| QCOM180427C00075000 | 2018-03-10 12:46AM EDT | 75.00 | 0.33 | 0.00 | 0.49 | 0.00 | - | 54 | 17 | 320.31% |
| QCOM180427C00077000 | 2018-04-20 11:57PM EDT | 77.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 297.66% |
| QCOM180427C00080000 | 2018-03-22 1:33PM EDT | 80.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 100 | 101 | 350.78% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180427P00035000 | 2018-04-25 3:38PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM180427P00039000 | 2018-04-26 4:19AM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QCOM180427P00040000 | 2018-04-25 3:43PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| QCOM180427P00041000 | 2018-04-26 4:19AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| QCOM180427P00042000 | 2018-04-26 4:19AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM180427P00043000 | 2018-04-26 4:19AM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| QCOM180427P00044000 | 2018-04-26 4:19AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| QCOM180427P00045000 | 2018-04-25 3:56PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| QCOM180427P00045500 | 2018-04-26 4:19AM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QCOM180427P00046000 | 2018-04-25 3:59PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| QCOM180427P00046500 | 2018-04-25 3:58PM EDT | 46.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| QCOM180427P00047000 | 2018-04-25 3:55PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| QCOM180427P00047500 | 2018-04-25 3:58PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 12.50% |
| QCOM180427P00048000 | 2018-04-25 3:59PM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 12.50% |
| QCOM180427P00048500 | 2018-04-25 3:59PM EDT | 48.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| QCOM180427P00049000 | 2018-04-25 3:59PM EDT | 49.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| QCOM180427P00049500 | 2018-04-25 3:59PM EDT | 49.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| QCOM180427P00050000 | 2018-04-25 3:59PM EDT | 50.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 0.00% |
| QCOM180427P00050500 | 2018-04-25 3:40PM EDT | 50.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM180427P00051000 | 2018-04-25 3:59PM EDT | 51.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QCOM180427P00051500 | 2018-04-25 3:57PM EDT | 51.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QCOM180427P00052000 | 2018-04-25 3:49PM EDT | 52.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM180427P00053000 | 2018-04-25 2:22PM EDT | 53.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QCOM180427P00053500 | 2018-04-25 9:33AM EDT | 53.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM180427P00054000 | 2018-04-25 2:21PM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM180427P00054500 | 2018-04-23 9:54AM EDT | 54.50 | 3.53 | 3.25 | 3.65 | +1.29 | +57.59% | 2 | 14 | 0.00% |
| QCOM180427P00055000 | 2018-04-25 2:53PM EDT | 55.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QCOM180427P00055500 | 2018-04-25 1:48PM EDT | 55.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM180427P00056000 | 2018-04-24 10:11AM EDT | 56.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM180427P00057000 | 2018-04-24 3:56PM EDT | 57.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM180427P00057500 | 2018-04-20 11:57PM EDT | 57.50 | 2.86 | 4.45 | 8.60 | 0.00 | - | 3 | 3 | 216.21% |
| QCOM180427P00058000 | 2018-04-23 10:10AM EDT | 58.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM180427P00058500 | 2018-04-16 11:29AM EDT | 58.50 | 3.90 | 5.00 | 9.50 | 0.00 | - | 1 | 3 | 221.29% |
| QCOM180427P00059000 | 2018-04-25 1:22PM EDT | 59.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM180427P00060000 | 2018-04-24 3:46PM EDT | 60.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM180427P00061000 | 2018-04-24 3:55PM EDT | 61.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM180427P00062000 | 2018-04-23 10:48AM EDT | 62.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM180427P00063000 | 2018-04-09 2:06PM EDT | 63.00 | 8.44 | 5.15 | 9.80 | 0.00 | - | 1 | 31 | 0.00% |
| QCOM180427P00064000 | 2018-04-09 11:26AM EDT | 64.00 | 10.06 | 6.10 | 10.80 | 0.00 | - | 3 | 2 | 0.00% |
| QCOM180427P00065000 | 2018-04-23 2:32PM EDT | 65.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM180427P00066000 | 2018-03-13 5:21PM EDT | 66.00 | 4.65 | 10.10 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM180427P00067000 | 2018-04-13 11:57PM EDT | 67.00 | 12.57 | 9.00 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM180427P00069000 | 2018-03-16 11:54PM EDT | 69.00 | 7.83 | 12.90 | 17.50 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM180427P00070000 | 2018-03-23 11:53PM EDT | 70.00 | 17.50 | 13.90 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM180427P00075000 | 2018-03-29 11:47PM EDT | 75.00 | 18.00 | 19.40 | 23.95 | 0.00 | - | 1 | 0 | 0.00% |
