QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180427C000430002018-04-26 4:18AM EDT43.006.700.000.000.00-100.00%
QCOM180427C000455002018-04-26 4:18AM EDT45.504.600.000.000.00-600.00%
QCOM180427C000460002018-04-26 4:18AM EDT46.004.250.000.000.00-2600.00%
QCOM180427C000465002018-04-26 4:18AM EDT46.503.900.000.000.00-10000.00%
QCOM180427C000470002018-04-26 4:18AM EDT47.003.000.000.000.00-3000.00%
QCOM180427C000475002018-04-26 4:18AM EDT47.502.870.000.000.00-400.00%
QCOM180427C000480002018-04-26 4:18AM EDT48.002.250.000.000.00-200.00%
QCOM180427C000485002018-04-25 3:35PM EDT48.502.210.000.000.00-4600.00%
QCOM180427C000490002018-04-25 3:59PM EDT49.001.660.000.000.00-2300.00%
QCOM180427C000495002018-04-25 3:55PM EDT49.501.380.000.000.00-5200.00%
QCOM180427C000500002018-04-25 3:59PM EDT50.001.090.000.000.00-1,53403.13%
QCOM180427C000505002018-04-26 4:18AM EDT50.500.880.000.000.00-21506.25%
QCOM180427C000510002018-04-25 3:58PM EDT51.000.720.000.000.00-307012.50%
QCOM180427C000515002018-04-25 3:58PM EDT51.500.540.000.000.00-222012.50%
QCOM180427C000520002018-04-25 3:59PM EDT52.000.370.000.000.00-3,822012.50%
QCOM180427C000525002018-04-25 3:56PM EDT52.500.310.000.000.00-320025.00%
QCOM180427C000530002018-04-25 3:59PM EDT53.000.200.000.000.00-680025.00%
QCOM180427C000535002018-04-25 3:56PM EDT53.500.150.000.000.00-182025.00%
QCOM180427C000540002018-04-25 3:41PM EDT54.000.160.000.000.00-355025.00%
QCOM180427C000545002018-04-24 9:48AM EDT54.500.170.000.000.00-10025.00%
QCOM180427C000550002018-04-25 3:59PM EDT55.000.080.000.000.00-369025.00%
QCOM180427C000555002018-04-24 3:20PM EDT55.500.090.000.000.00-23050.00%
QCOM180427C000560002018-04-25 3:55PM EDT56.000.040.000.000.00-71050.00%
QCOM180427C000565002018-04-24 2:08PM EDT56.500.050.000.000.00-2050.00%
QCOM180427C000570002018-04-25 3:56PM EDT57.000.030.000.000.00-10050.00%
QCOM180427C000575002018-04-20 11:33AM EDT57.500.160.000.80-0.52-76.47%417167.97%
QCOM180427C000580002018-04-25 3:38PM EDT58.000.070.000.000.00-3050.00%
QCOM180427C000585002018-04-20 11:57PM EDT58.500.180.000.680.00-1104173.24%
QCOM180427C000590002018-04-25 9:30AM EDT59.000.020.000.000.00-7050.00%
QCOM180427C000595002018-04-20 11:57PM EDT59.500.310.000.610.00-203203180.66%
QCOM180427C000600002018-04-25 3:36PM EDT60.000.060.000.000.00-1050.00%
QCOM180427C000610002018-04-23 12:54PM EDT61.000.020.000.000.00-6050.00%
QCOM180427C000620002018-04-19 11:41AM EDT62.000.100.050.530.00-6108207.42%
QCOM180427C000630002018-04-18 1:24PM EDT63.000.050.000.500.00-335211.33%
QCOM180427C000640002018-04-18 11:39AM EDT64.000.060.000.470.00-163218.75%
QCOM180427C000645002018-04-13 11:56PM EDT64.500.110.010.880.00-620259.96%
QCOM180427C000650002018-04-23 9:55AM EDT65.000.010.000.000.00-1050.00%
QCOM180427C000660002018-04-10 11:15AM EDT66.000.130.000.770.00-112266.80%
QCOM180427C000670002018-03-19 11:15AM EDT67.000.350.000.760.00-11276.17%
QCOM180427C000680002018-03-19 1:01PM EDT68.000.260.000.680.00-1215278.91%
QCOM180427C000700002018-04-09 12:07PM EDT70.000.070.000.610.00-1015291.02%
QCOM180427C000750002018-03-10 12:46AM EDT75.000.330.000.490.00-5417320.31%
QCOM180427C000770002018-04-20 11:57PM EDT77.000.160.000.240.00-10297.66%
QCOM180427C000800002018-03-22 1:33PM EDT80.000.050.000.430.00-100101350.78%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180427P000350002018-04-25 3:38PM EDT35.000.050.000.000.00-2050.00%
QCOM180427P000390002018-04-26 4:19AM EDT39.000.090.000.000.00-60050.00%
QCOM180427P000400002018-04-25 3:43PM EDT40.000.030.000.000.00-97050.00%
QCOM180427P000410002018-04-26 4:19AM EDT41.000.050.000.000.00-18050.00%
QCOM180427P000420002018-04-26 4:19AM EDT42.000.050.000.000.00-6050.00%
QCOM180427P000430002018-04-26 4:19AM EDT43.000.150.000.000.00-186050.00%
QCOM180427P000440002018-04-26 4:19AM EDT44.000.140.000.000.00-32050.00%
QCOM180427P000450002018-04-25 3:56PM EDT45.000.180.000.000.00-230025.00%
QCOM180427P000455002018-04-26 4:19AM EDT45.500.270.000.000.00-17025.00%
QCOM180427P000460002018-04-25 3:59PM EDT46.000.300.000.000.00-165025.00%
QCOM180427P000465002018-04-25 3:58PM EDT46.500.360.000.000.00-74025.00%
QCOM180427P000470002018-04-25 3:55PM EDT47.000.350.000.000.00-535025.00%
QCOM180427P000475002018-04-25 3:58PM EDT47.500.500.000.000.00-1,508012.50%
QCOM180427P000480002018-04-25 3:59PM EDT48.000.600.000.000.00-1,252012.50%
QCOM180427P000485002018-04-25 3:59PM EDT48.500.750.000.000.00-281012.50%
QCOM180427P000490002018-04-25 3:59PM EDT49.000.980.000.000.00-72406.25%
QCOM180427P000495002018-04-25 3:59PM EDT49.501.150.000.000.00-8403.13%
QCOM180427P000500002018-04-25 3:59PM EDT50.001.370.000.000.00-84200.00%
QCOM180427P000505002018-04-25 3:40PM EDT50.501.580.000.000.00-700.00%
QCOM180427P000510002018-04-25 3:59PM EDT51.002.080.000.000.00-7000.00%
QCOM180427P000515002018-04-25 3:57PM EDT51.502.200.000.000.00-8800.00%
QCOM180427P000520002018-04-25 3:49PM EDT52.002.560.000.000.00-3200.00%
QCOM180427P000530002018-04-25 2:22PM EDT53.003.570.000.000.00-4300.00%
QCOM180427P000535002018-04-25 9:33AM EDT53.503.450.000.000.00-1500.00%
QCOM180427P000540002018-04-25 2:21PM EDT54.004.500.000.000.00-500.00%
QCOM180427P000545002018-04-23 9:54AM EDT54.503.533.253.65+1.29+57.59%2140.00%
QCOM180427P000550002018-04-25 2:53PM EDT55.005.330.000.000.00-3600.00%
QCOM180427P000555002018-04-25 1:48PM EDT55.505.850.000.000.00-100.00%
QCOM180427P000560002018-04-24 10:11AM EDT56.005.310.000.000.00-500.00%
QCOM180427P000570002018-04-24 3:56PM EDT57.007.250.000.000.00-1400.00%
QCOM180427P000575002018-04-20 11:57PM EDT57.502.864.458.600.00-33216.21%
QCOM180427P000580002018-04-23 10:10AM EDT58.006.780.000.000.00-200.00%
QCOM180427P000585002018-04-16 11:29AM EDT58.503.905.009.500.00-13221.29%
QCOM180427P000590002018-04-25 1:22PM EDT59.009.500.000.000.00-200.00%
QCOM180427P000600002018-04-24 3:46PM EDT60.0010.310.000.000.00-200.00%
QCOM180427P000610002018-04-24 3:55PM EDT61.0011.200.000.000.00-200.00%
QCOM180427P000620002018-04-23 10:48AM EDT62.0010.810.000.000.00-100.00%
QCOM180427P000630002018-04-09 2:06PM EDT63.008.445.159.800.00-1310.00%
QCOM180427P000640002018-04-09 11:26AM EDT64.0010.066.1010.800.00-320.00%
QCOM180427P000650002018-04-23 2:32PM EDT65.0014.550.000.000.00-100.00%
QCOM180427P000660002018-03-13 5:21PM EDT66.004.6510.1014.600.00-110.00%
QCOM180427P000670002018-04-13 11:57PM EDT67.0012.579.0013.600.00-110.00%
QCOM180427P000690002018-03-16 11:54PM EDT69.007.8312.9017.500.00-800.00%
QCOM180427P000700002018-03-23 11:53PM EDT70.0017.5013.9018.350.00-100.00%
QCOM180427P000750002018-03-29 11:47PM EDT75.0018.0019.4023.950.00-100.00%