QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190726C000550002019-07-12 3:29PM EDT55.0019.8518.9023.000.00-101050.00%
QCOM190726C000600002019-07-22 9:30AM EDT60.0015.8515.8516.20+1.10+7.46%21114.45%
QCOM190726C000610002019-06-17 11:36AM EDT61.009.4015.3015.700.00--48163.48%
QCOM190726C000640002019-06-27 3:10PM EDT64.0011.8911.1513.100.00-48102.34%
QCOM190726C000650002019-07-18 3:25PM EDT65.009.2010.6012.250.00-238121.39%
QCOM190726C000660002019-06-20 10:58AM EDT66.007.568.759.750.00-480.00%
QCOM190726C000670002019-07-17 1:53PM EDT67.009.908.0510.250.00-102182.42%
QCOM190726C000680002019-07-19 12:10PM EDT68.007.607.359.100.00-62981.05%
QCOM190726C000690002019-07-22 3:27PM EDT69.007.236.907.10+0.92+14.58%142250.00%
QCOM190726C000700002019-07-22 10:28AM EDT70.006.535.956.10+1.23+23.21%1622655.08%
QCOM190726C000710002019-07-22 3:56PM EDT71.005.104.955.10+0.70+15.91%744347.66%
QCOM190726C000720002019-07-22 3:48PM EDT72.004.204.004.15+0.80+23.53%1617843.56%
QCOM190726C000730002019-07-22 10:54AM EDT73.003.153.103.20+0.68+27.53%11142338.09%
QCOM190726C000740002019-07-22 3:58PM EDT74.002.312.282.33+0.45+24.19%22092834.77%
QCOM190726C000750002019-07-22 3:58PM EDT75.001.541.531.58+0.37+31.62%1,4203,44132.91%
QCOM190726C000760002019-07-22 3:57PM EDT76.000.960.960.98+0.26+37.14%1,6391,25431.64%
QCOM190726C000770002019-07-22 3:59PM EDT77.000.540.510.55+0.13+31.71%1,9641,55030.91%
QCOM190726C000780002019-07-22 3:59PM EDT78.000.280.280.29+0.06+27.27%1,3401,38831.06%
QCOM190726C000790002019-07-22 3:54PM EDT79.000.160.130.16+0.02+14.29%3181,45332.42%
QCOM190726C000800002019-07-22 3:53PM EDT80.000.090.070.10+0.01+12.50%1,7181,89434.96%
QCOM190726C000810002019-07-22 2:04PM EDT81.000.040.000.06-0.03-42.86%14135136.91%
QCOM190726C000820002019-07-22 1:05PM EDT82.000.030.030.050.00-2523441.02%
QCOM190726C000830002019-07-22 3:27PM EDT83.000.030.030.040.00-373744.53%
QCOM190726C000840002019-07-17 2:50PM EDT84.000.070.000.040.00-345949.22%
QCOM190726C000850002019-07-22 9:39AM EDT85.000.020.010.03-0.01-33.33%135851.56%
QCOM190726C000900002019-07-16 11:37AM EDT90.000.060.000.030.00-111567.19%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190726P000550002019-06-26 1:48PM EDT55.000.060.000.020.00-117115.63%
QCOM190726P000600002019-07-02 10:54AM EDT60.000.010.000.020.00-1512187.50%
QCOM190726P000610002019-07-18 9:55AM EDT61.000.010.000.040.00-41389.06%
QCOM190726P000620002019-07-10 11:59AM EDT62.000.050.000.040.00-1182.81%
QCOM190726P000630002019-07-18 12:27PM EDT63.000.020.000.040.00-21077.34%
QCOM190726P000640002019-07-12 10:13AM EDT64.000.080.000.040.00-16171.88%
QCOM190726P000650002019-07-22 10:17AM EDT65.000.020.000.030.00-721363.28%
QCOM190726P000660002019-07-19 3:09PM EDT66.000.040.000.010.00-72650.00%
QCOM190726P000670002019-07-18 3:15PM EDT67.000.030.010.030.00-201,33954.69%
QCOM190726P000680002019-07-22 2:44PM EDT68.000.020.020.03-0.02-50.00%133450.39%
QCOM190726P000690002019-07-22 9:30AM EDT69.000.050.020.04-0.01-16.67%11,55648.05%
QCOM190726P000700002019-07-22 12:27PM EDT70.000.050.030.05-0.04-44.44%251,03443.75%
QCOM190726P000710002019-07-22 2:19PM EDT71.000.070.060.07-0.07-50.00%6332040.04%
QCOM190726P000720002019-07-22 3:03PM EDT72.000.100.100.12-0.16-61.54%28964537.89%
QCOM190726P000730002019-07-22 3:59PM EDT73.000.190.180.20-0.22-53.66%84643235.35%
QCOM190726P000740002019-07-22 3:59PM EDT74.000.340.310.35-0.35-50.72%34649833.50%
QCOM190726P000750002019-07-22 3:56PM EDT75.000.570.560.61-0.51-47.22%70952332.23%
QCOM190726P000760002019-07-22 3:59PM EDT76.000.970.961.01-0.65-40.12%64865731.06%
QCOM190726P000770002019-07-22 3:57PM EDT77.001.581.541.59-0.74-31.90%95560830.57%
QCOM190726P000780002019-07-22 3:24PM EDT78.002.172.292.34-0.83-27.67%2236831.06%
QCOM190726P000790002019-07-22 3:58PM EDT79.003.193.103.25-0.31-8.86%6827434.77%
QCOM190726P000800002019-07-22 3:58PM EDT80.004.154.004.20-0.85-17.00%4013038.77%
QCOM190726P000810002019-07-22 11:47AM EDT81.004.805.005.15-1.20-20.00%10841.21%
QCOM190726P000820002019-07-22 1:45PM EDT82.006.106.006.15-1.50-19.74%831547.07%
QCOM190726P000830002019-07-18 11:04AM EDT83.008.506.457.500.00-101477.64%
QCOM190726P000850002019-07-18 2:18PM EDT85.0010.708.509.450.00-959388.28%