QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200131C00070000 | 2020-01-08 2:18PM EST | 70.00 | 19.19 | 21.70 | 22.10 | 0.00 | - | 2 | 0 | 217.19% |
| QCOM200131C00078000 | 2020-01-14 9:30AM EST | 78.00 | 11.95 | 13.75 | 14.05 | 0.00 | - | 5 | 0 | 151.51% |
| QCOM200131C00079000 | 2020-01-07 12:57PM EST | 79.00 | 10.70 | 12.70 | 13.15 | 0.00 | - | 20 | 0 | 144.09% |
| QCOM200131C00080000 | 2020-01-16 11:22AM EST | 80.00 | 11.26 | 11.80 | 12.25 | 0.00 | - | 10 | 0 | 138.77% |
| QCOM200131C00081000 | 2020-01-10 2:21PM EST | 81.00 | 9.70 | 10.85 | 11.15 | 0.00 | - | 1 | 0 | 129.79% |
| QCOM200131C00082000 | 2020-01-16 3:30PM EST | 82.00 | 12.40 | 9.80 | 10.25 | 0.00 | - | 1 | 0 | 122.12% |
| QCOM200131C00083000 | 2020-01-17 12:37PM EST | 83.00 | 13.40 | 8.80 | 9.10 | 0.00 | - | 5 | 0 | 111.77% |
| QCOM200131C00084000 | 2020-01-23 3:31PM EST | 84.00 | 8.24 | 8.05 | 8.25 | 0.00 | - | 3 | 0 | 108.35% |
| QCOM200131C00085000 | 2020-01-23 2:22PM EST | 85.00 | 6.88 | 6.85 | 7.05 | 0.00 | - | 2 | 0 | 94.63% |
| QCOM200131C00086000 | 2020-01-24 9:39AM EST | 86.00 | 6.70 | 6.05 | 6.20 | -0.07 | -1.03% | 5 | 0 | 89.99% |
| QCOM200131C00087000 | 2020-01-23 2:08PM EST | 87.00 | 5.97 | 5.20 | 5.40 | +1.00 | +20.12% | 1 | 0 | 84.81% |
| QCOM200131C00088000 | 2020-01-23 3:55PM EST | 88.00 | 4.30 | 4.20 | 4.35 | 0.00 | - | 10 | 0 | 74.56% |
| QCOM200131C00089000 | 2020-01-23 3:56PM EST | 89.00 | 3.48 | 3.50 | 3.60 | 0.00 | - | 5 | 0 | 70.36% |
| QCOM200131C00090000 | 2020-01-24 9:48AM EST | 90.00 | 2.70 | 2.61 | 2.71 | -0.07 | -2.53% | 734 | 0 | 61.65% |
| QCOM200131C00091000 | 2020-01-24 9:35AM EST | 91.00 | 2.48 | 1.95 | 2.03 | +0.31 | +14.29% | 146 | 0 | 56.49% |
| QCOM200131C00092000 | 2020-01-24 9:51AM EST | 92.00 | 1.50 | 1.39 | 1.45 | -0.04 | -2.60% | 59 | 0 | 52.00% |
| QCOM200131C00093000 | 2020-01-24 9:51AM EST | 93.00 | 1.06 | 1.00 | 1.05 | -0.08 | -7.02% | 405 | 0 | 50.44% |
| QCOM200131C00094000 | 2020-01-24 9:49AM EST | 94.00 | 0.69 | 0.70 | 0.72 | -0.11 | -13.75% | 106 | 0 | 48.15% |
| QCOM200131C00095000 | 2020-01-24 9:47AM EST | 95.00 | 0.49 | 0.49 | 0.50 | -0.07 | -12.50% | 1,108 | 0 | 47.07% |
| QCOM200131C00096000 | 2020-01-24 9:49AM EST | 96.00 | 0.30 | 0.32 | 0.33 | -0.04 | -11.76% | 191 | 0 | 45.90% |
| QCOM200131C00097000 | 2020-01-24 9:35AM EST | 97.00 | 0.31 | 0.21 | 0.23 | +0.04 | +14.81% | 187 | - | 45.90% |
| QCOM200131C00098000 | 2020-01-24 9:42AM EST | 98.00 | 0.20 | 0.14 | 0.15 | +0.03 | +17.65% | 5 | - | 45.51% |
| QCOM200131C00099000 | 2020-01-23 3:58PM EST | 99.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | - | - | 47.07% |
| QCOM200131C00100000 | 2020-01-24 9:50AM EST | 100.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4,120 | 0 | 48.24% |
| QCOM200131C00101000 | 2020-01-23 12:57PM EST | 101.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | - | - | 49.41% |
| QCOM200131C00102000 | 2020-01-23 3:50PM EST | 102.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | - | - | 51.56% |
| QCOM200131C00103000 | 2020-01-23 12:18PM EST | 103.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | - | - | 51.17% |
| QCOM200131C00104000 | 2020-01-22 3:50PM EST | 104.00 | 0.06 | - | 0.09 | 0.00 | - | - | - | 61.72% |
| QCOM200131C00105000 | 2020-01-23 10:15AM EST | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 288 | 0 | 52.34% |
| QCOM200131C00106000 | 2020-01-21 9:56AM EST | 106.00 | 0.13 | - | 0.07 | 0.00 | - | - | - | 65.43% |
| QCOM200131C00107000 | 2020-01-22 2:04PM EST | 107.00 | 0.05 | - | 0.03 | 0.00 | - | - | - | 60.55% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200131P00060000 | 2019-12-31 3:07PM EST | 60.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 0 | 147.66% |
| QCOM200131P00065000 | 2020-01-13 12:14AM EST | 65.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 0 | 107.81% |
| QCOM200131P00075000 | 2020-01-23 2:58PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 57.03% |
| QCOM200131P00077000 | 2020-01-14 9:55AM EST | 77.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 50.00% |
| QCOM200131P00078000 | 2020-01-09 11:29AM EST | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 54.30% |
| QCOM200131P00079000 | 2020-01-21 3:14PM EST | 79.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 48.44% |
| QCOM200131P00080000 | 2020-01-21 11:54AM EST | 80.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 0 | 44.14% |
| QCOM200131P00081000 | 2020-01-23 12:18PM EST | 81.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 40.23% |
| QCOM200131P00082000 | 2020-01-22 9:57AM EST | 82.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 37.31% |
| QCOM200131P00083000 | 2020-01-23 10:22AM EST | 83.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 0 | 34.18% |
| QCOM200131P00084000 | 2020-01-23 10:22AM EST | 84.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 52 | 0 | 29.88% |
| QCOM200131P00085000 | 2020-01-23 1:26PM EST | 85.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 22 | 0 | 27.64% |
| QCOM200131P00086000 | 2020-01-23 2:56PM EST | 86.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 534 | 0 | 25.00% |
| QCOM200131P00087000 | 2020-01-23 2:34PM EST | 87.00 | 0.23 | 0.18 | 0.19 | 0.00 | - | 22 | 0 | 22.27% |
| QCOM200131P00088000 | 2020-01-24 9:41AM EST | 88.00 | 0.23 | 0.28 | 0.30 | -0.13 | -36.11% | 10 | 0 | 19.63% |
| QCOM200131P00089000 | 2020-01-24 9:41AM EST | 89.00 | 0.35 | 0.44 | 0.46 | -0.15 | -30.00% | 16 | 0 | 16.21% |
| QCOM200131P00090000 | 2020-01-24 9:51AM EST | 90.00 | 0.70 | 0.68 | 0.70 | -0.09 | -11.39% | 53 | 0 | 11.01% |
| QCOM200131P00091000 | 2020-01-23 3:57PM EST | 91.00 | 1.16 | 1.01 | 1.05 | 0.00 | - | 173 | 0 | 0.00% |
| QCOM200131P00092000 | 2020-01-24 9:49AM EST | 92.00 | 1.53 | 1.46 | 1.51 | -0.04 | -2.55% | 4 | 0 | 0.00% |
| QCOM200131P00093000 | 2020-01-24 9:44AM EST | 93.00 | 1.93 | 2.01 | 2.07 | -0.19 | -8.96% | 19 | 0 | 0.00% |
| QCOM200131P00094000 | 2020-01-24 9:48AM EST | 94.00 | 2.78 | 2.68 | 2.77 | +0.10 | +3.73% | 5 | 0 | 0.00% |
| QCOM200131P00095000 | 2020-01-24 9:50AM EST | 95.00 | 3.43 | 3.40 | 3.55 | -0.22 | -6.03% | 13 | 0 | 0.00% |
| QCOM200131P00096000 | 2020-01-24 9:39AM EST | 96.00 | 3.90 | 4.30 | 4.50 | -0.65 | -14.29% | 1 | 0 | 0.00% |
| QCOM200131P00097000 | 2020-01-22 10:18AM EST | 97.00 | 5.44 | 5.15 | 5.30 | 0.00 | - | - | - | 0.00% |
| QCOM200131P00098000 | 2020-01-21 9:48AM EST | 98.00 | 3.85 | 6.10 | 6.35 | 0.00 | - | - | - | 0.00% |
| QCOM200131P00100000 | 2020-01-22 12:15PM EST | 100.00 | 6.47 | 7.85 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200131P00105000 | 2020-01-21 9:35AM EST | 105.00 | 10.10 | 12.90 | 13.35 | 0.00 | - | - | 0 | 0.00% |