QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180921C00030000 | 2018-09-04 9:37AM EDT | 30.00 | 39.55 | 38.15 | 42.00 | 0.00 | - | 20 | 20 | 0.00% |
| QCOM180921C00040000 | 2018-08-31 3:41PM EDT | 40.00 | 28.63 | 27.55 | 29.80 | +2.55 | +9.78% | 78 | 45 | 0.00% |
| QCOM180921C00045000 | 2018-09-18 9:30AM EDT | 45.00 | 28.05 | 27.85 | 31.70 | 0.00 | - | 30 | 63 | 361.72% |
| QCOM180921C00050000 | 2018-09-18 10:11AM EDT | 50.00 | 24.40 | 24.40 | 25.10 | 0.00 | - | 10 | 51 | 287.50% |
| QCOM180921C00052500 | 2018-09-20 11:45AM EDT | 52.50 | 22.50 | 21.65 | 22.60 | +0.07 | +0.31% | 5 | 49 | 198.44% |
| QCOM180921C00055000 | 2018-09-20 12:11PM EDT | 55.00 | 19.95 | 19.45 | 20.30 | -0.45 | -2.21% | 28 | 64 | 255.86% |
| QCOM180921C00057000 | 2018-08-31 11:46PM EDT | 57.00 | 11.35 | 10.85 | 12.60 | 0.00 | - | 18 | 20 | 0.00% |
| QCOM180921C00057500 | 2018-09-20 3:33PM EDT | 57.50 | 17.25 | 16.10 | 18.05 | -0.25 | -1.43% | 22 | 382 | 309.18% |
| QCOM180921C00060000 | 2018-09-20 1:33PM EDT | 60.00 | 14.90 | 14.30 | 15.35 | +0.63 | +4.41% | 30 | 1,138 | 186.33% |
| QCOM180921C00062500 | 2018-09-20 3:48PM EDT | 62.50 | 12.26 | 11.35 | 12.50 | +0.56 | +4.79% | 81 | 1,885 | 181.25% |
| QCOM180921C00063000 | 2018-09-11 10:49AM EDT | 63.00 | 9.36 | 10.00 | 13.45 | 0.00 | - | 1 | 1 | 134.38% |
| QCOM180921C00064000 | 2018-09-18 11:03AM EDT | 64.00 | 11.00 | 8.90 | 12.35 | 0.00 | - | 8 | 120 | 95.31% |
| QCOM180921C00064500 | 2018-09-14 11:55PM EDT | 64.50 | 10.00 | 8.65 | 12.30 | 0.00 | - | 5 | 6 | 153.71% |
| QCOM180921C00065000 | 2018-09-20 3:43PM EDT | 65.00 | 9.70 | 9.25 | 10.45 | +0.50 | +5.43% | 29 | 1,360 | 132.81% |
| QCOM180921C00066000 | 2018-09-17 1:55PM EDT | 66.00 | 8.15 | 6.95 | 9.20 | 0.00 | - | 7 | 91 | 156.05% |
| QCOM180921C00066500 | 2018-09-14 11:55PM EDT | 66.50 | 6.05 | 6.85 | 10.40 | 0.00 | - | 5 | 5 | 142.97% |
| QCOM180921C00067000 | 2018-09-20 9:39AM EDT | 67.00 | 7.20 | 7.40 | 8.75 | -0.95 | -11.66% | 12 | 1,512 | 132.03% |
| QCOM180921C00067500 | 2018-09-20 3:34PM EDT | 67.50 | 7.30 | 6.45 | 8.50 | +0.34 | +4.89% | 857 | 17,175 | 116.80% |
| QCOM180921C00068000 | 2018-09-20 9:39AM EDT | 68.00 | 6.20 | 6.40 | 6.90 | +0.17 | +2.82% | 19 | 611 | 68.75% |
| QCOM180921C00068500 | 2018-09-20 3:48PM EDT | 68.50 | 5.85 | 4.40 | 6.45 | 0.00 | - | 2 | 2 | 102.15% |
| QCOM180921C00069000 | 2018-09-20 3:15PM EDT | 69.00 | 5.72 | 5.55 | 7.10 | +0.60 | +11.72% | 14 | 1,033 | 124.12% |
| QCOM180921C00069500 | 2018-09-13 12:48PM EDT | 69.50 | 5.50 | 4.75 | 6.35 | 0.00 | - | 17 | 11 | 97.66% |
| QCOM180921C00070000 | 2018-09-20 3:52PM EDT | 70.00 | 4.64 | 4.55 | 4.70 | +0.25 | +5.69% | 293 | 18,125 | 58.79% |
| QCOM180921C00070500 | 2018-09-20 1:44PM EDT | 70.50 | 4.55 | 4.00 | 5.00 | +0.28 | +6.56% | 7 | 1,139 | 80.76% |
| QCOM180921C00071000 | 2018-09-20 1:31PM EDT | 71.00 | 3.95 | 3.50 | 4.85 | +0.95 | +31.67% | 28 | 1,670 | 85.74% |
| QCOM180921C00071500 | 2018-09-20 3:59PM EDT | 71.50 | 3.50 | 3.00 | 4.45 | +0.70 | +25.00% | 1 | 204 | 81.45% |
| QCOM180921C00072000 | 2018-09-20 3:48PM EDT | 72.00 | 2.75 | 2.09 | 2.88 | +0.64 | +30.33% | 216 | 2,973 | 52.54% |
| QCOM180921C00072500 | 2018-09-20 3:55PM EDT | 72.50 | 2.30 | 2.04 | 3.15 | +0.66 | +40.24% | 29 | 5,120 | 58.98% |
| QCOM180921C00073000 | 2018-09-20 12:44PM EDT | 73.00 | 2.09 | 1.28 | 2.61 | +0.94 | +81.74% | 32 | 1,511 | 77.64% |
| QCOM180921C00073500 | 2018-09-20 11:39AM EDT | 73.50 | 1.56 | 0.93 | 1.89 | +0.75 | +92.59% | 25 | 172 | 57.81% |
| QCOM180921C00074000 | 2018-09-20 3:09PM EDT | 74.00 | 0.82 | 0.70 | 0.79 | +0.17 | +26.15% | 171 | 721 | 19.34% |
| QCOM180921C00074500 | 2018-09-20 3:48PM EDT | 74.50 | 0.50 | 0.37 | 0.42 | +0.10 | +25.00% | 321 | 2,069 | 16.70% |
| QCOM180921C00075000 | 2018-09-20 3:49PM EDT | 75.00 | 0.22 | 0.17 | 0.20 | +0.03 | +15.79% | 813 | 4,428 | 16.60% |
| QCOM180921C00076000 | 2018-09-20 3:51PM EDT | 76.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 367 | 1,880 | 19.34% |
| QCOM180921C00077000 | 2018-09-20 3:49PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 212 | 1,789 | 25.78% |
| QCOM180921C00077500 | 2018-09-20 2:04PM EDT | 77.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 7 | 1,054 | 25.00% |
| QCOM180921C00078000 | 2018-09-19 11:42AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 366 | 33.99% |
| QCOM180921C00079000 | 2018-09-18 12:13PM EDT | 79.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 564 | 44.14% |
| QCOM180921C00080000 | 2018-09-18 3:21PM EDT | 80.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 224 | 3,922 | 49.22% |
| QCOM180921C00081000 | 2018-09-17 9:30AM EDT | 81.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 53.13% |
| QCOM180921C00085000 | 2018-09-17 1:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 767 | 65.63% |
| QCOM180921C00090000 | 2018-09-12 2:47PM EDT | 90.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 4 | 316 | 145.31% |
| QCOM180921C00095000 | 2018-06-14 3:05PM EDT | 95.00 | 0.04 | 0.00 | 0.16 | +0.04 | +100.00% | 2 | 12 | 161.33% |
| QCOM180921C00100000 | 2018-09-19 12:04PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 153.13% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM180921P00030000 | 2018-09-06 11:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 689 | 431.25% |
| QCOM180921P00035000 | 2018-08-22 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 263 | 362.50% |
| QCOM180921P00040000 | 2018-08-22 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 3,317 | 315.63% |
| QCOM180921P00045000 | 2018-09-14 11:40AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 5,450 | 259.38% |
| QCOM180921P00050000 | 2018-09-14 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 20,355 | 221.88% |
| QCOM180921P00052500 | 2018-09-11 9:50AM EDT | 52.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 4,960 | 249.22% |
| QCOM180921P00055000 | 2018-09-14 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,889 | 143.75% |
| QCOM180921P00057000 | 2018-08-24 11:47PM EDT | 57.00 | 0.17 | 0.01 | 1.84 | 0.00 | - | 10 | 10 | 314.26% |
| QCOM180921P00057500 | 2018-09-20 2:01PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 4,038 | 134.38% |
| QCOM180921P00058000 | 2018-08-24 11:47PM EDT | 58.00 | 0.18 | 0.00 | 1.86 | 0.00 | - | 3 | 20 | 299.61% |
| QCOM180921P00059000 | 2018-08-24 11:47PM EDT | 59.00 | 0.16 | 0.00 | 1.88 | 0.00 | - | 2 | 10 | 285.55% |
| QCOM180921P00060000 | 2018-09-20 1:59PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 15,603 | 115.63% |
| QCOM180921P00061000 | 2018-08-24 11:47PM EDT | 61.00 | 0.34 | 0.00 | 0.24 | 0.00 | - | 3 | 15 | 153.91% |
| QCOM180921P00062000 | 2018-09-11 12:58PM EDT | 62.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 139.06% |
| QCOM180921P00062500 | 2018-09-20 2:01PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,270 | 96.88% |
| QCOM180921P00063000 | 2018-09-11 2:37PM EDT | 63.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 231 | 339 | 134.38% |
| QCOM180921P00064000 | 2018-09-13 1:05PM EDT | 64.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 8 | 234 | 131.25% |
| QCOM180921P00065000 | 2018-09-20 3:13PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 18 | 6,603 | 86.72% |
| QCOM180921P00066000 | 2018-09-19 12:51PM EDT | 66.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 745 | 82.03% |
| QCOM180921P00067000 | 2018-09-20 2:03PM EDT | 67.00 | 0.05 | 0.00 | 0.17 | +0.04 | +400.00% | 5 | 1,311 | 85.94% |
| QCOM180921P00067500 | 2018-09-17 3:55PM EDT | 67.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 17 | 4,413 | 79.30% |
| QCOM180921P00068000 | 2018-09-17 3:52PM EDT | 68.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 1,912 | 86.33% |
| QCOM180921P00068500 | 2018-09-17 3:43PM EDT | 68.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 216 | 430 | 53.13% |
| QCOM180921P00069000 | 2018-09-19 1:20PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,562 | 51.56% |
| QCOM180921P00069500 | 2018-09-14 1:27PM EDT | 69.50 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 20 | 297 | 55.47% |
| QCOM180921P00070000 | 2018-09-20 10:29AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 3,853 | 42.97% |
| QCOM180921P00070500 | 2018-09-17 3:35PM EDT | 70.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 109 | 178 | 41.80% |
| QCOM180921P00071000 | 2018-09-19 3:41PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 286 | 35.16% |
| QCOM180921P00071500 | 2018-09-19 1:45PM EDT | 71.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 464 | 33.20% |
| QCOM180921P00072000 | 2018-09-20 12:55PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 566 | 28.52% |
| QCOM180921P00072500 | 2018-09-20 2:09PM EDT | 72.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 1,655 | 25.59% |
| QCOM180921P00073000 | 2018-09-20 3:19PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 245 | 414 | 20.70% |
| QCOM180921P00073500 | 2018-09-20 3:19PM EDT | 73.50 | 0.05 | 0.00 | 0.07 | -0.20 | -80.00% | 244 | 727 | 18.36% |
| QCOM180921P00074000 | 2018-09-20 3:23PM EDT | 74.00 | 0.12 | 0.11 | 0.14 | -0.35 | -74.47% | 1,214 | 860 | 16.60% |
| QCOM180921P00074500 | 2018-09-20 3:20PM EDT | 74.50 | 0.26 | 0.27 | 0.30 | -0.34 | -56.67% | 223 | 484 | 15.82% |
| QCOM180921P00075000 | 2018-09-20 1:00PM EDT | 75.00 | 0.35 | 0.56 | 0.61 | -0.63 | -64.29% | 69 | 1,048 | 17.09% |
| QCOM180921P00076000 | 2018-09-20 12:26PM EDT | 76.00 | 1.31 | 0.50 | 2.08 | -0.89 | -40.45% | 4 | 117 | 56.54% |
| QCOM180921P00077000 | 2018-09-18 12:27PM EDT | 77.00 | 2.10 | 2.18 | 3.30 | 0.00 | - | 6 | 10 | 52.15% |
| QCOM180921P00077500 | 2018-09-17 10:20AM EDT | 77.50 | 2.42 | 2.20 | 4.80 | 0.00 | - | 3 | 48 | 74.02% |
| QCOM180921P00080000 | 2018-09-20 9:39AM EDT | 80.00 | 5.80 | 5.20 | 6.25 | +0.05 | +0.87% | 12 | 39 | 84.96% |
| QCOM180921P00095000 | 2018-07-31 11:44AM EDT | 95.00 | 31.35 | 28.30 | 30.65 | 0.00 | - | 8 | 8 | 706.45% |
| QCOM180921P00100000 | 2018-09-17 12:12PM EDT | 100.00 | 25.70 | 24.35 | 25.70 | 0.00 | - | 11 | 800 | 237.50% |
