QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190920C000500002019-09-10 3:55PM EDT50.0028.7227.9528.150.00-340479.69%
QCOM190920C000550002019-09-10 2:30PM EDT55.0023.5422.9023.150.00-90382.03%
QCOM190920C000600002019-09-13 10:23AM EDT60.0018.8617.9018.250.00-345313.28%
QCOM190920C000625002019-09-10 1:39PM EDT62.5015.9015.4015.650.00-1,2800260.94%
QCOM190920C000650002019-09-13 3:30PM EDT65.0013.5512.7013.400.00-2021228.13%
QCOM190920C000660002019-09-10 2:34PM EDT66.0012.5511.9012.150.00-40207.42%
QCOM190920C000665002019-09-16 12:11AM EDT66.5012.9011.3011.650.00--1188.67%
QCOM190920C000670002019-09-10 2:31PM EDT67.0011.5510.9011.100.00-80187.11%
QCOM190920C000675002019-09-17 1:48PM EDT67.5011.1210.4510.650.00-15189.45%
QCOM190920C000680002019-09-10 3:48PM EDT68.0010.609.9510.200.00-700185.94%
QCOM190920C000685002019-09-16 10:33AM EDT68.509.459.259.650.00-1010154.30%
QCOM190920C000690002019-09-16 11:59AM EDT69.008.958.909.200.00-1922166.41%
QCOM190920C000700002019-09-19 3:53PM EDT70.008.257.908.050.00-96335137.89%
QCOM190920C000705002019-09-10 3:48PM EDT70.508.057.457.650.00-1500143.16%
QCOM190920C000710002019-09-10 3:48PM EDT71.007.556.957.100.00-1671131.64%
QCOM190920C000715002019-09-10 2:29PM EDT71.507.056.456.600.00-80124.02%
QCOM190920C000720002019-09-11 12:30PM EDT72.007.005.956.050.00-66112.50%
QCOM190920C000725002019-09-20 11:43AM EDT72.505.605.455.60-0.15-2.61%1003,374108.59%
QCOM190920C000730002019-09-19 9:41AM EDT73.006.584.955.100.00-3315100.78%
QCOM190920C000735002019-09-10 2:02PM EDT73.505.654.454.600.00-800592.97%
QCOM190920C000740002019-09-19 10:18AM EDT74.005.563.854.050.00-2910875.39%
QCOM190920C000745002019-09-13 2:27PM EDT74.504.203.353.500.00-272764.26%
QCOM190920C000750002019-09-20 12:25PM EDT75.002.922.983.10-0.33-10.15%1793,64770.31%
QCOM190920C000755002019-09-20 11:44AM EDT75.502.612.372.46-0.84-24.35%39253.52%
QCOM190920C000760002019-09-20 12:13PM EDT76.002.011.871.98-0.29-12.61%750647.27%
QCOM190920C000765002019-09-19 11:36AM EDT76.502.901.361.460.00-1013936.72%
QCOM190920C000770002019-09-20 12:24PM EDT77.001.050.850.95-0.62-37.13%33576326.76%
QCOM190920C000775002019-09-20 12:11PM EDT77.500.550.540.61-0.39-41.49%2742,41727.15%
QCOM190920C000780002019-09-20 12:25PM EDT78.000.200.190.23-0.39-66.10%25599519.53%
QCOM190920C000785002019-09-20 12:25PM EDT78.500.050.050.07-0.31-86.11%28983118.16%
QCOM190920C000790002019-09-20 12:14PM EDT79.000.030.000.04-0.14-82.35%2653,65922.27%
QCOM190920C000795002019-09-20 11:48AM EDT79.500.020.010.03-0.08-80.00%201,76226.95%
QCOM190920C000800002019-09-20 12:14PM EDT80.000.010.000.00-0.03-75.00%46114,31112.50%
QCOM190920C000805002019-09-20 10:32AM EDT80.500.010.000.00-0.02-66.67%51,25812.50%
QCOM190920C000810002019-09-20 10:33AM EDT81.000.020.000.03+0.01+100.00%871644.14%
QCOM190920C000815002019-09-19 1:58PM EDT81.500.010.000.030.00-13260349.22%
QCOM190920C000820002019-09-19 3:29PM EDT82.000.010.000.000.00-1201,56825.00%
QCOM190920C000825002019-09-20 12:17PM EDT82.500.010.020.00-0.01-50.00%1113,02750.00%
QCOM190920C000830002019-09-20 9:31AM EDT83.000.080.000.03+0.07+700.00%265157.81%
QCOM190920C000835002019-09-20 10:17AM EDT83.500.030.000.03-0.01-25.00%62962.50%
QCOM190920C000840002019-09-16 10:06AM EDT84.000.020.000.000.00-104825.00%
QCOM190920C000845002019-09-13 3:06PM EDT84.500.030.000.030.00-7119171.88%
QCOM190920C000850002019-09-20 9:30AM EDT85.000.050.000.00+0.04+400.00%13,72650.00%
QCOM190920C000855002019-09-17 9:32AM EDT85.500.010.000.030.00-2380.47%
QCOM190920C000860002019-09-11 2:46PM EDT86.000.050.000.030.00-434784.38%
QCOM190920C000865002019-09-10 2:33PM EDT86.500.020.000.030.00-1389.06%
QCOM190920C000870002019-09-06 10:56AM EDT87.000.020.000.030.00-1193.75%
QCOM190920C000875002019-09-06 11:10AM EDT87.500.020.000.030.00-1196.88%
QCOM190920C000880002019-09-18 3:29PM EDT88.000.01-0.030.00-33110.94%
QCOM190920C000885002019-09-18 3:35PM EDT88.500.02-0.030.00-65115.63%
QCOM190920C000890002019-09-18 3:59PM EDT89.000.02-0.030.00-44120.31%
QCOM190920C000900002019-09-13 9:30AM EDT90.000.070.000.000.00-13,84650.00%
QCOM190920C000915002019-09-06 2:20PM EDT91.500.010.000.030.00-11128.13%
QCOM190920C000950002019-09-09 2:00PM EDT95.000.010.000.000.00-834050.00%
QCOM190920C001000002019-09-09 1:29PM EDT100.000.010.000.000.00-27450.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM190920P000500002019-09-12 11:06AM EDT50.000.030.000.000.00-245850.00%
QCOM190920P000550002019-09-20 9:30AM EDT55.000.010.000.000.00-82,32850.00%
QCOM190920P000600002019-09-20 10:12AM EDT60.000.010.000.000.00-16,34950.00%
QCOM190920P000625002019-09-20 10:28AM EDT62.500.020.000.00-0.02-50.00%21,27350.00%
QCOM190920P000630002019-09-19 10:37AM EDT63.000.010.000.000.00-72450.00%
QCOM190920P000640002019-09-13 9:30AM EDT64.000.080.000.000.00-22250.00%
QCOM190920P000645002019-09-03 1:08PM EDT64.500.270.000.000.00--1150.00%
QCOM190920P000650002019-09-20 10:12AM EDT65.000.040.000.00+0.01+33.33%14,00150.00%
QCOM190920P000655002019-09-11 11:11AM EDT65.500.020.000.000.00-51050.00%
QCOM190920P000660002019-09-16 9:31AM EDT66.000.140.000.000.00-22950.00%
QCOM190920P000670002019-09-16 9:31AM EDT67.000.130.000.000.00-33450.00%
QCOM190920P000675002019-09-20 10:28AM EDT67.500.030.000.00+0.02+200.00%22,65850.00%
QCOM190920P000680002019-09-18 3:29PM EDT68.000.010.000.000.00-311250.00%
QCOM190920P000685002019-09-18 3:35PM EDT68.500.020.000.000.00-54450.00%
QCOM190920P000690002019-09-19 3:51PM EDT69.000.020.000.000.00-614550.00%
QCOM190920P000695002019-09-13 11:11AM EDT69.500.02-0.000.00-18250.00%
QCOM190920P000700002019-09-19 3:41PM EDT70.000.010.000.010.00-136,32678.13%
QCOM190920P000705002019-09-10 3:55PM EDT70.501.120.000.030.00-5484.38%
QCOM190920P000710002019-09-19 12:14PM EDT71.000.020.000.010.00-179168.75%
QCOM190920P000715002019-09-17 2:09PM EDT71.500.020.000.030.00-1220673.44%
QCOM190920P000720002019-09-20 10:34AM EDT72.000.020.000.03-0.04-66.67%130268.75%
QCOM190920P000725002019-09-20 10:18AM EDT72.500.020.000.030.00-13,43263.28%
QCOM190920P000730002019-09-18 1:27PM EDT73.000.040.010.030.00-376560.94%
QCOM190920P000735002019-09-20 10:17AM EDT73.500.020.000.01-0.12-85.71%1210150.00%
QCOM190920P000740002019-09-19 9:30AM EDT74.000.020.000.030.00-241,92853.13%
QCOM190920P000745002019-09-20 9:30AM EDT74.500.030.000.03+0.01+50.00%1010547.27%
QCOM190920P000750002019-09-20 11:18AM EDT75.000.010.000.00-0.02-66.67%173,45725.00%
QCOM190920P000755002019-09-20 11:20AM EDT75.500.010.010.030.00-849535.16%
QCOM190920P000760002019-09-20 10:33AM EDT76.000.020.000.00-0.04-66.67%548412.50%
QCOM190920P000765002019-09-20 10:28AM EDT76.500.020.000.04-0.05-71.43%529724.02%
QCOM190920P000770002019-09-20 12:14PM EDT77.000.030.000.03-0.06-66.67%301,11015.63%
QCOM190920P000775002019-09-20 12:20PM EDT77.500.050.050.09-0.16-76.19%1221,17212.89%
QCOM190920P000780002019-09-20 12:25PM EDT78.000.250.250.23-0.12-32.43%1241,5566.45%
QCOM190920P000785002019-09-20 11:44AM EDT78.500.530.610.61+0.15+39.47%343140.00%
QCOM190920P000790002019-09-20 11:58AM EDT79.001.101.071.10+0.23+26.44%661,4450.00%
QCOM190920P000795002019-09-20 10:33AM EDT79.501.071.571.63+0.04+3.88%204300.00%
QCOM190920P000800002019-09-20 11:32AM EDT80.001.832.072.13+0.12+7.02%716780.00%
QCOM190920P000805002019-09-20 11:21AM EDT80.502.182.572.62+0.90+70.31%49550.00%
QCOM190920P000810002019-09-19 3:32PM EDT81.002.673.053.150.00-8210.00%
QCOM190920P000815002019-09-19 11:24AM EDT81.502.213.403.550.00-2100.00%
QCOM190920P000820002019-09-19 10:34AM EDT82.002.394.004.150.00-2300.00%
QCOM190920P000825002019-09-19 2:47PM EDT82.503.854.554.650.00-15480.00%
QCOM190920P000830002019-09-18 9:35AM EDT83.004.405.055.150.00-3630.00%
QCOM190920P000835002019-09-19 2:47PM EDT83.504.855.405.550.00-100.00%
QCOM190920P000840002019-09-13 12:42PM EDT84.005.455.956.150.00-580.00%
QCOM190920P000845002019-09-18 7:44PM EDT84.506.506.506.650.00---0.00%
QCOM190920P000850002019-09-16 1:57PM EDT85.007.006.907.050.00-53140.00%
QCOM190920P000855002019-09-11 10:35AM EDT85.506.207.507.850.00--0121.09%
QCOM190920P000860002019-09-11 6:39PM EDT86.007.557.858.100.00--00.00%
QCOM190920P000870002019-09-03 10:41AM EDT87.0012.058.859.100.00--00.00%
QCOM190920P000890002019-09-16 12:11AM EDT89.009.8510.9011.100.00---0.00%
QCOM190920P000900002019-09-12 9:37AM EDT90.0010.7011.8512.050.00-10020.00%
QCOM190920P000950002019-07-17 11:44AM EDT95.0019.0222.6522.950.00-10690.23%
QCOM190920P001000002019-07-23 9:30AM EDT100.0024.9024.4524.650.00-2023524.41%