U.S. Markets closed

QUALCOMM Incorporated (QCOM)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
52.35+0.37 (+0.71%)
At close: 4:00PM EDT

52.40 +0.05 (0.10%)
After hours: 7:43PM EDT

People also watch
CSCONOKORCLTXNEBAY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170825C000450002017-08-16 9:31AM EDT45.008.996.757.750.00-1044145.51%
QCOM170825C000490002017-08-22 8:25PM EDT49.003.553.303.500.00-5559.96%
QCOM170825C000495002017-08-22 8:25PM EDT49.502.972.862.960.00-1348.83%
QCOM170825C000500002017-08-21 9:54AM EDT50.001.942.372.460.00-103442.19%
QCOM170825C000505002017-08-18 11:54PM EDT50.501.711.601.630.00-200.00%
QCOM170825C000510002017-08-22 12:44PM EDT51.001.521.401.49+0.49+47.57%199131.15%
QCOM170825C000515002017-08-22 12:31PM EDT51.501.040.961.04+0.35+50.72%202726.95%
QCOM170825C000520002017-08-22 1:03PM EDT52.000.650.580.62+0.27+71.05%6858422.36%
QCOM170825C000525002017-08-22 3:55PM EDT52.500.310.300.33+0.07+29.17%9561,92621.09%
QCOM170825C000530002017-08-22 3:51PM EDT53.000.150.120.15+0.02+15.38%1,2371,05320.61%
QCOM170825C000535002017-08-22 3:41PM EDT53.500.050.050.07-0.01-16.67%19136621.68%
QCOM170825C000540002017-08-22 2:10PM EDT54.000.030.020.04+0.01+50.00%2411,12424.02%
QCOM170825C000545002017-08-22 12:40PM EDT54.500.010.000.020.00-45515825.39%
QCOM170825C000550002017-08-22 3:14PM EDT55.000.020.000.02+0.01+100.00%1672930.08%
QCOM170825C000555002017-08-18 11:54PM EDT55.500.040.000.020.00-165434.38%
QCOM170825C000560002017-08-18 3:47PM EDT56.000.010.000.01-0.02-66.67%1285834.38%
QCOM170825C000565002017-08-18 11:54PM EDT56.500.050.000.020.00-1142.97%
QCOM170825C000570002017-08-17 10:31AM EDT57.000.010.000.020.00-330446.88%
QCOM170825C000580002017-08-15 2:32PM EDT58.000.010.000.020.00-104450.00%
QCOM170825C000590002017-08-11 11:02AM EDT59.000.010.000.03-0.01-50.00%53960.16%
QCOM170825C000600002017-08-11 11:18AM EDT60.000.020.000.03+0.01+100.00%111767.19%
QCOM170825C000610002017-07-20 12:51PM EDT61.000.070.030.070.00-10968088.67%
QCOM170825C000620002017-07-21 11:48PM EDT62.000.050.010.050.00-81589.06%
QCOM170825C000630002017-07-21 11:48PM EDT63.000.030.000.040.00-9990.63%
QCOM170825C000650002017-07-19 12:36PM EDT65.000.160.000.030.00-560100.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM170825P000450002017-07-28 12:05PM EDT45.000.050.010.06+0.01+25.00%17685.16%
QCOM170825P000460002017-08-18 11:54PM EDT46.000.010.010.030.00-1367.97%
QCOM170825P000470002017-08-18 11:28AM EDT47.000.020.020.04-0.02-50.00%400762.50%
QCOM170825P000475002017-08-18 11:54PM EDT47.500.030.030.040.00-1158.59%
QCOM170825P000480002017-08-18 11:54PM EDT48.000.060.030.050.00-2254.69%
QCOM170825P000485002017-08-18 11:54PM EDT48.500.040.040.060.00-2251.56%
QCOM170825P000490002017-08-21 9:51AM EDT49.000.040.000.020.00-735838.28%
QCOM170825P000495002017-08-22 9:57AM EDT49.500.030.000.03-0.05-62.50%15335.94%
QCOM170825P000500002017-08-22 3:43PM EDT50.000.020.010.03-0.03-60.00%368830.86%
QCOM170825P000505002017-08-22 10:03AM EDT50.500.050.020.04-0.07-58.33%338426.95%
QCOM170825P000510002017-08-22 1:22PM EDT51.000.070.050.07-0.08-53.33%12747324.81%
QCOM170825P000515002017-08-22 3:38PM EDT51.500.090.090.12-0.21-70.00%12745022.07%
QCOM170825P000520002017-08-22 2:59PM EDT52.000.220.200.24-0.24-52.17%4839220.70%
QCOM170825P000525002017-08-22 12:31PM EDT52.500.420.410.45-0.30-41.67%15752319.53%
QCOM170825P000530002017-08-22 2:19PM EDT53.000.770.730.81-0.40-34.19%2349921.29%
QCOM170825P000535002017-08-22 12:01PM EDT53.501.081.161.25-0.52-32.50%1014824.32%
QCOM170825P000540002017-08-22 1:43PM EDT54.001.711.611.71-0.31-15.35%20649326.56%
QCOM170825P000545002017-08-22 12:01PM EDT54.502.022.092.20-0.70-25.74%192130.86%
QCOM170825P000550002017-08-22 3:50PM EDT55.002.602.592.69-0.58-18.24%814734.38%
QCOM170825P000555002017-08-18 11:54PM EDT55.502.693.553.650.00-156078.91%
QCOM170825P000560002017-08-22 1:36PM EDT56.003.723.553.70-0.18-4.62%85246.09%
QCOM170825P000565002017-08-18 11:54PM EDT56.502.944.506.300.00-22145.41%
QCOM170825P000570002017-08-21 1:47PM EDT57.005.734.304.850.00-11176.37%
QCOM170825P000575002017-08-18 11:54PM EDT57.505.355.455.650.00-10101.17%
QCOM170825P000580002017-08-21 1:18PM EDT58.007.705.555.700.00-101064.06%
QCOM170825P000590002017-07-21 11:48PM EDT59.003.155.055.400.00-550.00%
QCOM170825P000600002017-08-21 9:55AM EDT60.008.207.557.700.00-4014280.86%
QCOM170825P000630002017-08-11 5:04PM EDT63.0010.258.5512.450.00-660269.04%
QCOM170825P000640002017-07-28 11:53PM EDT64.0010.459.5012.750.00-60232.03%