QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180921C000300002018-09-04 9:37AM EDT30.0039.5538.1542.000.00-20200.00%
QCOM180921C000400002018-08-31 3:41PM EDT40.0028.6327.5529.80+2.55+9.78%78450.00%
QCOM180921C000450002018-09-18 9:30AM EDT45.0028.0527.8531.700.00-3063361.72%
QCOM180921C000500002018-09-18 10:11AM EDT50.0024.4024.4025.100.00-1051287.50%
QCOM180921C000525002018-09-20 11:45AM EDT52.5022.5021.6522.60+0.07+0.31%549198.44%
QCOM180921C000550002018-09-20 12:11PM EDT55.0019.9519.4520.30-0.45-2.21%2864255.86%
QCOM180921C000570002018-08-31 11:46PM EDT57.0011.3510.8512.600.00-18200.00%
QCOM180921C000575002018-09-20 3:33PM EDT57.5017.2516.1018.05-0.25-1.43%22382309.18%
QCOM180921C000600002018-09-20 1:33PM EDT60.0014.9014.3015.35+0.63+4.41%301,138186.33%
QCOM180921C000625002018-09-20 3:48PM EDT62.5012.2611.3512.50+0.56+4.79%811,885181.25%
QCOM180921C000630002018-09-11 10:49AM EDT63.009.3610.0013.450.00-11134.38%
QCOM180921C000640002018-09-18 11:03AM EDT64.0011.008.9012.350.00-812095.31%
QCOM180921C000645002018-09-14 11:55PM EDT64.5010.008.6512.300.00-56153.71%
QCOM180921C000650002018-09-20 3:43PM EDT65.009.709.2510.45+0.50+5.43%291,360132.81%
QCOM180921C000660002018-09-17 1:55PM EDT66.008.156.959.200.00-791156.05%
QCOM180921C000665002018-09-14 11:55PM EDT66.506.056.8510.400.00-55142.97%
QCOM180921C000670002018-09-20 9:39AM EDT67.007.207.408.75-0.95-11.66%121,512132.03%
QCOM180921C000675002018-09-20 3:34PM EDT67.507.306.458.50+0.34+4.89%85717,175116.80%
QCOM180921C000680002018-09-20 9:39AM EDT68.006.206.406.90+0.17+2.82%1961168.75%
QCOM180921C000685002018-09-20 3:48PM EDT68.505.854.406.450.00-22102.15%
QCOM180921C000690002018-09-20 3:15PM EDT69.005.725.557.10+0.60+11.72%141,033124.12%
QCOM180921C000695002018-09-13 12:48PM EDT69.505.504.756.350.00-171197.66%
QCOM180921C000700002018-09-20 3:52PM EDT70.004.644.554.70+0.25+5.69%29318,12558.79%
QCOM180921C000705002018-09-20 1:44PM EDT70.504.554.005.00+0.28+6.56%71,13980.76%
QCOM180921C000710002018-09-20 1:31PM EDT71.003.953.504.85+0.95+31.67%281,67085.74%
QCOM180921C000715002018-09-20 3:59PM EDT71.503.503.004.45+0.70+25.00%120481.45%
QCOM180921C000720002018-09-20 3:48PM EDT72.002.752.092.88+0.64+30.33%2162,97352.54%
QCOM180921C000725002018-09-20 3:55PM EDT72.502.302.043.15+0.66+40.24%295,12058.98%
QCOM180921C000730002018-09-20 12:44PM EDT73.002.091.282.61+0.94+81.74%321,51177.64%
QCOM180921C000735002018-09-20 11:39AM EDT73.501.560.931.89+0.75+92.59%2517257.81%
QCOM180921C000740002018-09-20 3:09PM EDT74.000.820.700.79+0.17+26.15%17172119.34%
QCOM180921C000745002018-09-20 3:48PM EDT74.500.500.370.42+0.10+25.00%3212,06916.70%
QCOM180921C000750002018-09-20 3:49PM EDT75.000.220.170.20+0.03+15.79%8134,42816.60%
QCOM180921C000760002018-09-20 3:51PM EDT76.000.040.020.05-0.03-42.86%3671,88019.34%
QCOM180921C000770002018-09-20 3:49PM EDT77.000.010.000.03-0.01-50.00%2121,78925.78%
QCOM180921C000775002018-09-20 2:04PM EDT77.500.020.000.01-0.01-33.33%71,05425.00%
QCOM180921C000780002018-09-19 11:42AM EDT78.000.020.000.030.00-836633.99%
QCOM180921C000790002018-09-18 12:13PM EDT79.000.050.000.040.00-156444.14%
QCOM180921C000800002018-09-18 3:21PM EDT80.000.040.010.030.00-2243,92249.22%
QCOM180921C000810002018-09-17 9:30AM EDT81.000.060.000.020.00-6753.13%
QCOM180921C000850002018-09-17 1:50PM EDT85.000.010.000.010.00-25076765.63%
QCOM180921C000900002018-09-12 2:47PM EDT90.000.020.000.290.00-4316145.31%
QCOM180921C000950002018-06-14 3:05PM EDT95.000.040.000.16+0.04+100.00%212161.33%
QCOM180921C001000002018-09-19 12:04PM EDT100.000.010.000.030.00-12153.13%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180921P000300002018-09-06 11:30AM EDT30.000.010.000.020.00-10689431.25%
QCOM180921P000350002018-08-22 9:30AM EDT35.000.020.000.020.00-5263362.50%
QCOM180921P000400002018-08-22 10:06AM EDT40.000.010.000.030.00-153,317315.63%
QCOM180921P000450002018-09-14 11:40AM EDT45.000.020.000.03+0.01+100.00%35,450259.38%
QCOM180921P000500002018-09-14 9:36AM EDT50.000.010.000.05-0.02-66.67%120,355221.88%
QCOM180921P000525002018-09-11 9:50AM EDT52.500.010.000.250.00-44,960249.22%
QCOM180921P000550002018-09-14 10:03AM EDT55.000.010.000.010.00-82,889143.75%
QCOM180921P000570002018-08-24 11:47PM EDT57.000.170.011.840.00-1010314.26%
QCOM180921P000575002018-09-20 2:01PM EDT57.500.020.000.02+0.01+100.00%34,038134.38%
QCOM180921P000580002018-08-24 11:47PM EDT58.000.180.001.860.00-320299.61%
QCOM180921P000590002018-08-24 11:47PM EDT59.000.160.001.880.00-210285.55%
QCOM180921P000600002018-09-20 1:59PM EDT60.000.010.000.02-0.03-75.00%115,603115.63%
QCOM180921P000610002018-08-24 11:47PM EDT61.000.340.000.240.00-315153.91%
QCOM180921P000620002018-09-11 12:58PM EDT62.000.010.000.200.00-247139.06%
QCOM180921P000625002018-09-20 2:01PM EDT62.500.010.000.020.00-64,27096.88%
QCOM180921P000630002018-09-11 2:37PM EDT63.000.010.000.250.00-231339134.38%
QCOM180921P000640002018-09-13 1:05PM EDT64.000.040.000.330.00-8234131.25%
QCOM180921P000650002018-09-20 3:13PM EDT65.000.010.000.05-0.01-50.00%186,60386.72%
QCOM180921P000660002018-09-19 12:51PM EDT66.000.010.000.070.00-1074582.03%
QCOM180921P000670002018-09-20 2:03PM EDT67.000.050.000.17+0.04+400.00%51,31185.94%
QCOM180921P000675002018-09-17 3:55PM EDT67.500.030.000.150.00-174,41379.30%
QCOM180921P000680002018-09-17 3:52PM EDT68.000.040.000.300.00-21,91286.33%
QCOM180921P000685002018-09-17 3:43PM EDT68.500.040.000.030.00-21643053.13%
QCOM180921P000690002018-09-19 1:20PM EDT69.000.010.000.040.00-31,56251.56%
QCOM180921P000695002018-09-14 1:27PM EDT69.500.040.000.05-0.10-71.43%2029755.47%
QCOM180921P000700002018-09-20 10:29AM EDT70.000.010.010.02-0.01-50.00%53,85342.97%
QCOM180921P000705002018-09-17 3:35PM EDT70.500.120.000.030.00-10917841.80%
QCOM180921P000710002018-09-19 3:41PM EDT71.000.020.010.020.00-328635.16%
QCOM180921P000715002018-09-19 1:45PM EDT71.500.040.000.030.00-446433.20%
QCOM180921P000720002018-09-20 12:55PM EDT72.000.020.000.03-0.02-50.00%156628.52%
QCOM180921P000725002018-09-20 2:09PM EDT72.500.030.000.04-0.04-57.14%51,65525.59%
QCOM180921P000730002018-09-20 3:19PM EDT73.000.030.020.04-0.11-78.57%24541420.70%
QCOM180921P000735002018-09-20 3:19PM EDT73.500.050.000.07-0.20-80.00%24472718.36%
QCOM180921P000740002018-09-20 3:23PM EDT74.000.120.110.14-0.35-74.47%1,21486016.60%
QCOM180921P000745002018-09-20 3:20PM EDT74.500.260.270.30-0.34-56.67%22348415.82%
QCOM180921P000750002018-09-20 1:00PM EDT75.000.350.560.61-0.63-64.29%691,04817.09%
QCOM180921P000760002018-09-20 12:26PM EDT76.001.310.502.08-0.89-40.45%411756.54%
QCOM180921P000770002018-09-18 12:27PM EDT77.002.102.183.300.00-61052.15%
QCOM180921P000775002018-09-17 10:20AM EDT77.502.422.204.800.00-34874.02%
QCOM180921P000800002018-09-20 9:39AM EDT80.005.805.206.25+0.05+0.87%123984.96%
QCOM180921P000950002018-07-31 11:44AM EDT95.0031.3528.3030.650.00-88706.45%
QCOM180921P001000002018-09-17 12:12PM EDT100.0025.7024.3525.700.00-11800237.50%