QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180727C000460002018-07-20 11:56PM EDT46.0013.0011.9013.450.00-1090.23%
QCOM180727C000500002018-07-17 3:59PM EDT50.009.107.0011.000.00-8894.82%
QCOM180727C000525002018-07-20 11:56PM EDT52.507.084.807.750.00-39739757.23%
QCOM180727C000535002018-07-20 11:56PM EDT53.506.304.655.850.00-181881.15%
QCOM180727C000540002018-07-19 10:19AM EDT54.005.654.805.400.00-173264.55%
QCOM180727C000550002018-07-20 10:58AM EDT55.004.313.954.35+0.06+1.41%701157.32%
QCOM180727C000555002018-07-20 1:22PM EDT55.503.903.303.90-0.49-11.16%94150.20%
QCOM180727C000560002018-07-20 3:50PM EDT56.003.353.303.45-0.05-1.47%98856.01%
QCOM180727C000565002018-07-20 2:12PM EDT56.503.052.393.10-0.10-3.17%37958.45%
QCOM180727C000570002018-07-19 2:16PM EDT57.003.132.592.710.00-98254.10%
QCOM180727C000575002018-07-20 3:55PM EDT57.502.292.262.40-0.51-18.21%4611453.61%
QCOM180727C000580002018-07-20 3:54PM EDT58.001.981.962.09-0.52-20.80%10311152.88%
QCOM180727C000585002018-07-20 3:57PM EDT58.501.771.711.82-0.37-17.29%14611352.83%
QCOM180727C000590002018-07-20 3:58PM EDT59.001.531.501.56-0.38-19.90%1,1253,08452.88%
QCOM180727C000595002018-07-20 3:51PM EDT59.501.231.261.34-0.34-21.66%42922052.34%
QCOM180727C000600002018-07-20 3:53PM EDT60.001.071.021.14-0.35-24.65%42311,67551.42%
QCOM180727C000605002018-07-20 3:17PM EDT60.500.920.860.97-0.29-23.97%9517151.56%
QCOM180727C000610002018-07-20 2:31PM EDT61.000.790.720.81-0.21-21.00%4222651.47%
QCOM180727C000615002018-07-20 1:35PM EDT61.500.580.560.67-0.21-26.58%12315450.59%
QCOM180727C000620002018-07-20 3:34PM EDT62.000.540.480.56-0.21-28.00%5516751.17%
QCOM180727C000625002018-07-20 3:08PM EDT62.500.430.380.47+0.02+4.88%2211351.17%
QCOM180727C000630002018-07-20 2:34PM EDT63.000.350.310.39-0.11-23.91%7849151.37%
QCOM180727C000635002018-07-18 3:23PM EDT63.500.260.250.320.00-11251.56%
QCOM180727C000640002018-07-20 1:18PM EDT64.000.210.200.32-0.10-32.26%782,88453.42%
QCOM180727C000645002018-07-20 10:26AM EDT64.500.170.170.29-0.04-19.05%11254.79%
QCOM180727C000650002018-07-20 2:40PM EDT65.000.150.130.22-0.06-28.57%857853.91%
QCOM180727C000660002018-07-20 2:34PM EDT66.000.140.080.190.00-104856.25%
QCOM180727C000750002018-06-20 2:32PM EDT75.000.060.000.11+0.06+100.00%11085.94%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM180727P000425002018-07-16 10:23AM EDT42.500.060.000.08+0.06+22.22%4212107.03%
QCOM180727P000430002018-07-16 10:22AM EDT43.000.070.000.35+0.07+116.67%2780132.81%
QCOM180727P000450002018-07-19 3:48PM EDT45.000.050.000.200.00-5895104.69%
QCOM180727P000460002018-07-20 11:56PM EDT46.000.070.000.200.00-202097.27%
QCOM180727P000470002018-07-20 11:56PM EDT47.000.070.000.200.00-19419189.84%
QCOM180727P000475002018-07-18 1:21PM EDT47.500.090.010.150.00-206082.81%
QCOM180727P000490002018-07-20 2:36PM EDT49.000.080.000.22-0.05-38.46%15020076.95%
QCOM180727P000500002018-07-20 2:19PM EDT50.000.100.080.22-0.01-9.09%24574.61%
QCOM180727P000510002018-07-19 12:53PM EDT51.000.150.110.210.00-102868.16%
QCOM180727P000515002018-07-19 1:46PM EDT51.500.190.150.210.00-204066.21%
QCOM180727P000520002018-07-20 2:39PM EDT52.000.190.170.27-0.01-5.00%691665.63%
QCOM180727P000525002018-07-20 11:56PM EDT52.500.210.200.300.00-463163.87%
QCOM180727P000530002018-07-20 3:50PM EDT53.000.250.230.27-0.01-3.85%21726759.77%
QCOM180727P000535002018-07-20 11:56PM EDT53.500.290.280.360.00-3104959.96%
QCOM180727P000540002018-07-20 3:54PM EDT54.000.350.340.40+0.04+12.90%1111758.40%
QCOM180727P000545002018-07-20 11:56PM EDT54.500.360.410.460.00-81157.23%
QCOM180727P000550002018-07-20 3:45PM EDT55.000.480.480.55+0.09+23.08%6245956.15%
QCOM180727P000555002018-07-20 3:35PM EDT55.500.570.580.64+0.06+11.76%2215155.27%
QCOM180727P000560002018-07-20 3:50PM EDT56.000.730.690.75+0.15+25.86%374,76154.30%
QCOM180727P000565002018-07-20 3:44PM EDT56.500.800.810.89+0.10+14.29%4853453.52%
QCOM180727P000570002018-07-20 3:04PM EDT57.000.940.961.04+0.12+14.63%12813152.73%
QCOM180727P000575002018-07-20 3:18PM EDT57.501.151.141.24+0.24+26.37%3814852.64%
QCOM180727P000580002018-07-20 3:59PM EDT58.001.371.291.44+0.27+24.55%22324651.32%
QCOM180727P000585002018-07-20 3:57PM EDT58.501.621.581.67+0.28+20.90%11538151.95%
QCOM180727P000590002018-07-20 3:41PM EDT59.001.801.821.92+0.33+22.45%11323951.37%
QCOM180727P000595002018-07-20 11:07AM EDT59.501.702.102.27+0.01+0.59%1538652.25%
QCOM180727P000600002018-07-20 3:43PM EDT60.002.372.402.51+0.31+15.05%2389050.98%
QCOM180727P000605002018-07-17 9:38AM EDT60.503.102.732.850.00-81251.03%
QCOM180727P000620002018-07-20 2:36PM EDT62.003.853.504.25-0.05-1.28%512664.36%
QCOM180727P000625002018-07-20 2:49PM EDT62.504.204.154.55-0.55-11.58%31552.73%
QCOM180727P000630002018-07-19 9:48AM EDT63.004.054.305.250.00-254553.13%
QCOM180727P000635002018-07-20 11:56PM EDT63.505.355.055.700.00-9961.57%
QCOM180727P000640002018-07-20 11:56PM EDT64.004.905.006.250.00-242451.95%
QCOM180727P000670002018-07-20 11:56PM EDT67.008.956.6010.800.00-4475.39%