QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190322C000450002019-02-06 11:18AM EDT45.006.609.5013.650.00-10317.38%
QCOM190322C000460002019-03-18 12:13AM EDT46.009.1011.5012.150.00-11156.25%
QCOM190322C000470002019-03-13 1:51PM EDT47.008.6810.4011.150.00-822106.25%
QCOM190322C000480002019-03-05 3:36PM EDT48.005.956.6010.850.00-123277.54%
QCOM190322C000490002019-02-21 11:08AM EDT49.003.455.709.750.00-10247.66%
QCOM190322C000500002019-03-21 3:41PM EDT50.007.917.557.95+1.01+14.64%10116135.55%
QCOM190322C000510002019-03-20 9:34AM EDT51.006.295.608.050.00-15493.75%
QCOM190322C000515002019-03-18 12:13AM EDT51.504.104.407.250.00-11197.46%
QCOM190322C000520002019-03-20 1:12PM EDT52.005.204.555.950.00-31,678106.25%
QCOM190322C000525002019-03-21 2:56PM EDT52.505.504.755.50+0.55+11.11%187105.66%
QCOM190322C000530002019-03-20 10:35AM EDT53.003.854.554.950.00-61,26591.41%
QCOM190322C000535002019-03-18 10:06AM EDT53.503.353.355.000.00-45137.01%
QCOM190322C000540002019-03-21 12:21PM EDT54.004.183.353.95+1.03+32.70%41,39976.56%
QCOM190322C000545002019-03-21 11:09AM EDT54.503.362.593.45+0.43+14.68%536268.75%
QCOM190322C000550002019-03-21 3:42PM EDT55.002.902.412.99+0.55+23.40%703,92465.23%
QCOM190322C000555002019-03-21 1:22PM EDT55.502.541.233.00+0.73+40.33%982396.78%
QCOM190322C000560002019-03-21 3:06PM EDT56.002.151.212.36+0.65+43.33%2363,86876.56%
QCOM190322C000565002019-03-21 3:50PM EDT56.501.361.172.18+0.40+41.67%5461,89753.42%
QCOM190322C000570002019-03-21 2:13PM EDT57.001.200.721.06+0.62+106.90%4852,95935.25%
QCOM190322C000575002019-03-21 3:50PM EDT57.500.530.450.57+0.22+70.97%3001,08424.81%
QCOM190322C000580002019-03-21 3:52PM EDT58.000.260.200.27+0.09+52.94%97787821.88%
QCOM190322C000585002019-03-21 3:52PM EDT58.500.100.050.150.00-59161324.32%
QCOM190322C000590002019-03-21 3:36PM EDT59.000.060.020.07-0.01-14.29%15559025.20%
QCOM190322C000595002019-03-21 1:01PM EDT59.500.030.000.05-0.06-66.67%64829.30%
QCOM190322C000600002019-03-21 1:30PM EDT60.000.040.020.050.00-19282535.16%
QCOM190322C000605002019-03-19 11:54AM EDT60.500.050.000.050.00-21541.02%
QCOM190322C000610002019-03-19 2:42PM EDT61.000.050.000.050.00-228446.48%
QCOM190322C000615002019-03-18 10:04AM EDT61.500.010.000.170.00-459058.40%
QCOM190322C000620002019-03-21 11:23AM EDT62.000.010.000.04-0.08-88.89%219454.69%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190322P000350002019-02-05 3:37PM EDT35.000.050.000.460.00-33394.53%
QCOM190322P000400002019-03-15 11:20AM EDT40.000.020.000.020.00-23190.63%
QCOM190322P000430002019-03-13 10:00AM EDT43.000.010.000.010.00-2145143.75%
QCOM190322P000440002019-03-08 10:59AM EDT44.000.070.000.020.00-1020146.88%
QCOM190322P000450002019-03-11 11:46AM EDT45.000.030.000.230.00-250192.19%
QCOM190322P000460002019-03-15 11:20AM EDT46.000.030.000.230.00-228178.13%
QCOM190322P000470002019-03-14 9:40AM EDT47.000.020.000.230.00-5099164.06%
QCOM190322P000480002019-03-19 11:49AM EDT48.000.010.000.230.00-1272150.00%
QCOM190322P000485002019-03-12 12:50PM EDT48.500.060.000.090.00-15120.31%
QCOM190322P000490002019-03-19 9:32AM EDT49.000.120.000.230.00-6120135.94%
QCOM190322P000495002019-03-18 1:52PM EDT49.500.010.000.100.00-115110.94%
QCOM190322P000500002019-03-20 3:40PM EDT50.000.090.000.040.00-178590.63%
QCOM190322P000510002019-03-18 1:18PM EDT51.000.030.000.040.00-1585279.69%
QCOM190322P000515002019-03-15 12:06PM EDT51.500.070.000.240.00-141103.13%
QCOM190322P000520002019-03-20 3:40PM EDT52.000.110.000.240.00-1,0231,24996.09%
QCOM190322P000525002019-03-19 11:30AM EDT52.500.030.000.080.00-54771.09%
QCOM190322P000530002019-03-18 2:10PM EDT53.000.030.000.030.00-141,23655.47%
QCOM190322P000535002019-03-18 10:38AM EDT53.500.080.000.050.00-920354.69%
QCOM190322P000540002019-03-21 1:35PM EDT54.000.010.000.01-0.07-87.50%141242.19%
QCOM190322P000545002019-03-20 2:45PM EDT54.500.010.000.040.00-11,07347.66%
QCOM190322P000550002019-03-21 1:13PM EDT55.000.020.010.04-0.03-60.00%1970041.41%
QCOM190322P000555002019-03-21 3:51PM EDT55.500.030.020.04-0.02-40.00%3272035.16%
QCOM190322P000560002019-03-21 12:41PM EDT56.000.030.000.05-0.09-75.00%711,10330.47%
QCOM190322P000565002019-03-21 12:52PM EDT56.500.050.010.08-0.17-77.27%2480927.34%
QCOM190322P000570002019-03-21 3:34PM EDT57.000.080.050.12-0.31-79.49%1931,47423.05%
QCOM190322P000575002019-03-21 3:57PM EDT57.500.250.200.24-0.33-56.90%6827921.09%
QCOM190322P000580002019-03-21 3:58PM EDT58.000.500.430.50-0.52-50.98%482021.88%
QCOM190322P000590002019-03-21 9:55AM EDT59.001.320.482.00-2.88-68.57%431675.00%
QCOM190322P000600002019-03-18 12:14AM EDT60.004.500.523.950.00-55154.79%