QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM181214C000480002018-12-04 3:24PM EST48.009.650.000.000.00-8100.00%
QCOM181214C000500002018-12-07 9:30AM EST50.006.850.000.000.00-290.00%
QCOM181214C000525002018-12-07 11:46PM EST52.503.703.254.200.00-211051.17%
QCOM181214C000530002018-12-07 11:46PM EST53.003.673.003.750.00-6055.08%
QCOM181214C000535002018-11-30 11:55AM EST53.503.950.000.000.00-600.00%
QCOM181214C000540002018-12-06 12:59PM EST54.003.300.000.000.00-1090.00%
QCOM181214C000545002018-12-07 11:53AM EST54.502.600.000.000.00-14270.00%
QCOM181214C000550002018-12-07 2:54PM EST55.001.980.000.000.00-741060.00%
QCOM181214C000555002018-12-07 10:22AM EST55.501.380.000.000.00-291690.00%
QCOM181214C000560002018-12-07 3:17PM EST56.001.460.000.000.00-742400.10%
QCOM181214C000565002018-12-07 11:46PM EST56.501.100.931.10-1.08-39.56%9610050.98%
QCOM181214C000570002018-12-07 3:59PM EST57.000.850.000.000.00-3751,8236.25%
QCOM181214C000575002018-12-07 3:43PM EST57.500.700.000.000.00-1933996.25%
QCOM181214C000580002018-12-07 3:48PM EST58.000.550.000.000.00-3565596.25%
QCOM181214C000585002018-12-07 3:46PM EST58.500.430.000.000.00-7119812.50%
QCOM181214C000590002018-12-07 3:52PM EST59.000.320.000.000.00-2222,22512.50%
QCOM181214C000595002018-12-07 3:23PM EST59.500.280.000.000.00-30831912.50%
QCOM181214C000600002018-12-07 3:43PM EST60.000.200.000.000.00-27566212.50%
QCOM181214C000605002018-12-07 10:37AM EST60.500.100.000.000.00-16412.50%
QCOM181214C000610002018-12-07 2:07PM EST61.000.140.000.000.00-315125.00%
QCOM181214C000615002018-12-06 3:10PM EST61.500.140.000.000.00-1625.00%
QCOM181214C000620002018-12-03 11:31AM EST62.000.230.000.000.00-141625.00%
QCOM181214C000625002018-12-07 11:46PM EST62.500.080.000.10-0.06-42.86%121551.95%
QCOM181214C000630002018-12-04 1:57PM EST63.000.060.000.000.00-819425.00%
QCOM181214C000635002018-12-07 11:46PM EST63.500.100.000.070.00-3354.69%
QCOM181214C000640002018-11-29 12:29PM EST64.000.130.000.000.00-493225.00%
QCOM181214C000650002018-12-04 10:04AM EST65.000.010.000.000.00-102225.00%
QCOM181214C000660002018-11-08 12:13PM EST66.000.190.000.000.00-5725.00%
QCOM181214C000670002018-11-12 11:36AM EST67.000.010.000.000.00-4525.00%
QCOM181214C000680002018-12-03 10:14AM EST68.000.050.000.000.00-51850.00%
QCOM181214C000690002018-11-09 11:47PM EST69.000.500.000.000.00-2250.00%
QCOM181214C000700002018-12-06 12:15PM EST70.000.010.000.000.00-13650.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM181214P000400002018-11-19 1:52PM EST40.000.110.000.000.00-6650.00%
QCOM181214P000450002018-11-28 10:31AM EST45.000.120.000.000.00-191750.00%
QCOM181214P000470002018-11-16 9:49AM EST47.000.330.000.000.00-2225.00%
QCOM181214P000490002018-12-07 3:00PM EST49.000.070.000.000.00-12119725.00%
QCOM181214P000500002018-12-07 10:14AM EST50.000.060.000.000.00-14625.00%
QCOM181214P000505002018-12-07 11:46PM EST50.500.130.060.170.00-221159.77%
QCOM181214P000510002018-12-07 1:54PM EST51.000.120.000.000.00-13025.00%
QCOM181214P000515002018-12-07 2:57PM EST51.500.190.000.000.00-29630225.00%
QCOM181214P000520002018-12-07 3:00PM EST52.000.250.000.000.00-14726712.50%
QCOM181214P000525002018-12-07 2:04PM EST52.500.250.000.000.00-17313312.50%
QCOM181214P000530002018-12-07 3:59PM EST53.000.350.000.000.00-54565112.50%
QCOM181214P000535002018-12-07 3:28PM EST53.500.470.000.000.00-17616512.50%
QCOM181214P000540002018-12-07 3:54PM EST54.000.520.000.000.00-292206.25%
QCOM181214P000545002018-12-07 3:54PM EST54.500.640.000.000.00-1612896.25%
QCOM181214P000550002018-12-07 3:59PM EST55.000.780.000.000.00-4427456.25%
QCOM181214P000555002018-12-07 11:46PM EST55.501.070.911.090.00-4277050.78%
QCOM181214P000560002018-12-07 3:44PM EST56.001.170.000.000.00-1755530.00%
QCOM181214P000565002018-12-07 3:51PM EST56.501.440.000.000.00-1501410.00%
QCOM181214P000570002018-12-07 1:32PM EST57.001.240.000.000.00-435200.00%
QCOM181214P000575002018-12-07 3:36PM EST57.501.850.000.000.00-15840.00%
QCOM181214P000580002018-12-07 1:50PM EST58.002.190.000.000.00-353140.00%
QCOM181214P000585002018-12-07 11:46PM EST58.502.562.742.970.00-113150.98%
QCOM181214P000590002018-12-07 3:57PM EST59.003.180.000.000.00-141240.00%
QCOM181214P000595002018-12-07 11:46PM EST59.501.583.454.000.00-252562.99%
QCOM181214P000600002018-12-07 1:50PM EST60.003.800.000.000.00-101050.00%
QCOM181214P000605002018-12-07 11:46PM EST60.503.554.155.050.00-118775.59%
QCOM181214P000610002018-12-06 12:00PM EST61.004.620.000.000.00-2260.00%
QCOM181214P000615002018-12-07 11:46PM EST61.503.753.855.900.00-5475.98%
QCOM181214P000625002018-12-07 11:46PM EST62.504.706.307.050.00-231866.60%
QCOM181214P000630002018-11-19 1:52PM EST63.008.050.000.000.00-1150.00%
QCOM181214P000635002018-12-07 11:46PM EST63.505.206.958.750.00-111188.87%
QCOM181214P000640002018-11-23 10:48AM EST64.009.400.000.000.00-430.00%
QCOM181214P000650002018-12-07 11:46PM EST65.006.826.5010.800.00-10180.27%