Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.69+2.49 (+1.90%)
At close: 4:00PM EDT
133.48 -0.21 (-0.16%)
After hours: 05:47PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM211029C000800002021-10-18 2:18AM EDT80.0045.4552.1555.350.00-11289.06%
QCOM211029C000850002021-10-28 3:22PM EDT85.0046.8547.1550.35+0.04+0.09%1020257.81%
QCOM211029C000900002021-10-22 11:20AM EDT90.0042.2042.1545.350.00-300228.13%
QCOM211029C001000002021-10-18 10:48AM EDT100.0029.3032.1535.350.00-1026173.44%
QCOM211029C001050002021-10-25 1:10PM EDT105.0027.6227.1530.350.00-21146.88%
QCOM211029C001100002021-10-28 1:10PM EDT110.0022.7422.1524.95+1.35+6.31%315228.32%
QCOM211029C001150002021-10-05 10:00AM EDT115.0016.7517.1520.200.00-22201.47%
QCOM211029C001180002021-10-18 2:18AM EDT118.008.5014.1517.250.00--065.63%
QCOM211029C001190002021-10-18 2:18AM EDT119.0011.3013.1516.200.00--1169.53%
QCOM211029C001200002021-10-15 1:29PM EDT120.0012.9512.1514.50+2.75+26.96%1550130.57%
QCOM211029C001210002021-10-26 10:26AM EDT121.0011.6311.1514.150.00-57151.56%
QCOM211029C001220002021-10-28 2:17PM EDT122.0011.3310.4013.00+1.78+18.64%103450.00%
QCOM211029C001230002021-10-22 3:23PM EDT123.008.879.3012.000.00-572129.69%
QCOM211029C001240002021-10-28 11:38AM EDT124.008.708.4511.10+1.19+15.85%55657.42%
QCOM211029C001250002021-10-26 3:29PM EDT125.007.987.508.95+0.33+4.31%324566.99%
QCOM211029C001260002021-10-27 3:58PM EDT126.007.026.558.15+1.72+32.45%316771.78%
QCOM211029C001270002021-10-28 3:32PM EDT127.006.275.657.80+1.38+28.22%518390.43%
QCOM211029C001280002021-10-28 3:23PM EDT128.005.254.757.35+1.32+33.59%1735553.61%
QCOM211029C001290002021-10-28 1:22PM EDT129.004.193.556.40+1.14+37.38%2927992.24%
QCOM211029C001300002021-10-28 3:59PM EDT130.003.753.604.10+1.95+108.33%12557541.94%
QCOM211029C001310002021-10-28 2:12PM EDT131.002.501.403.20+1.32+111.86%3146937.94%
QCOM211029C001320002021-10-28 3:58PM EDT132.002.001.892.14+1.22+156.41%1,0241,18727.88%
QCOM211029C001330002021-10-28 3:59PM EDT133.001.251.151.32+0.90+257.14%2,7932,17923.73%
QCOM211029C001340002021-10-28 3:59PM EDT134.000.700.620.76+0.54+337.50%3,3792,60622.95%
QCOM211029C001350002021-10-28 3:58PM EDT135.000.340.300.36+0.26+325.00%3,1374,13721.68%
QCOM211029C001360002021-10-28 3:59PM EDT136.000.170.140.20+0.10+142.86%2681,45423.44%
QCOM211029C001370002021-10-28 3:52PM EDT137.000.090.090.11+0.06+200.00%7150225.10%
QCOM211029C001380002021-10-28 3:58PM EDT138.000.070.060.07+0.05+250.00%2529327.44%
QCOM211029C001390002021-10-28 3:59PM EDT139.000.050.040.05+0.01+25.00%13252330.08%
QCOM211029C001400002021-10-28 3:57PM EDT140.000.050.030.18+0.03+150.00%3790145.51%
QCOM211029C001410002021-10-28 3:53PM EDT141.000.030.020.16+0.01+50.00%1025849.22%
QCOM211029C001420002021-10-26 10:14AM EDT142.000.020.020.030.00-189839.84%
QCOM211029C001430002021-10-28 12:19PM EDT143.000.020.020.11-0.01-33.33%2748854.49%
QCOM211029C001440002021-10-28 3:36PM EDT144.000.010.000.09-0.01-50.00%53950.39%
QCOM211029C001450002021-10-28 9:55AM EDT145.000.010.000.030.00-272251.17%
QCOM211029C001460002021-10-26 2:26PM EDT146.000.010.000.060.00-2913054.69%
QCOM211029C001470002021-10-22 2:35PM EDT147.000.010.000.060.00-28858.59%
QCOM211029C001480002021-10-22 3:55PM EDT148.000.020.000.060.00-127461.72%
QCOM211029C001490002021-10-18 11:02AM EDT149.000.040.000.060.00-717365.63%
QCOM211029C001500002021-10-27 3:42PM EDT150.000.010.000.050.00-212967.19%
QCOM211029C001550002021-10-26 9:30AM EDT155.000.060.000.050.00-16083.59%
QCOM211029C001600002021-10-26 9:30AM EDT160.000.030.000.050.00-17099.22%
QCOM211029C001650002021-10-28 2:17PM EDT165.000.030.000.05+0.02+200.00%10347114.06%
QCOM211029C001700002021-10-07 2:17PM EDT170.000.020.000.050.00-31,131128.13%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM211029P000900002021-09-30 11:55AM EDT90.000.010.000.050.00-14206.25%
QCOM211029P000950002021-10-12 3:24PM EDT95.000.050.000.050.00-622179.69%
QCOM211029P001000002021-10-08 11:44AM EDT100.000.070.000.050.00-178156.25%
QCOM211029P001050002021-10-19 3:59PM EDT105.000.080.000.010.00-5129112.50%
QCOM211029P001100002021-10-22 12:00PM EDT110.000.020.000.050.00-2349109.38%
QCOM211029P001130002021-10-22 1:39PM EDT113.000.060.000.050.00-808395.31%
QCOM211029P001140002021-10-22 1:40PM EDT114.000.010.000.050.00-18090.63%
QCOM211029P001150002021-10-26 3:46PM EDT115.000.020.000.050.00-162,27586.72%
QCOM211029P001160002021-10-28 3:11PM EDT116.000.010.000.05-0.04-80.00%236482.03%
QCOM211029P001170002021-10-27 9:30AM EDT117.000.020.000.050.00-517777.34%
QCOM211029P001180002021-10-25 3:01PM EDT118.000.030.000.050.00-127573.44%
QCOM211029P001190002021-10-22 1:49PM EDT119.000.050.000.050.00-1219268.75%
QCOM211029P001200002021-10-28 11:46AM EDT120.000.010.000.050.00-289564.84%
QCOM211029P001210002021-10-27 1:39PM EDT121.000.010.010.05-0.01-50.00%228761.72%
QCOM211029P001220002021-10-25 10:44AM EDT122.000.020.000.05-0.03-60.00%172455.86%
QCOM211029P001230002021-10-28 9:33AM EDT123.000.040.000.06+0.01+33.33%321,03153.13%
QCOM211029P001240002021-10-28 12:47PM EDT124.000.020.000.08-0.03-60.00%211,09350.78%
QCOM211029P001250002021-10-28 2:54PM EDT125.000.030.010.03-0.01-25.00%1862344.14%
QCOM211029P001260002021-10-28 11:10AM EDT126.000.020.000.13-0.03-60.00%950851.66%
QCOM211029P001270002021-10-28 3:35PM EDT127.000.030.020.16-0.08-72.73%4935848.44%
QCOM211029P001280002021-10-28 3:03PM EDT128.000.030.020.21-0.08-72.73%712,11745.80%
QCOM211029P001290002021-10-28 3:32PM EDT129.000.040.040.07-0.22-84.62%17778330.27%
QCOM211029P001300002021-10-28 3:43PM EDT130.000.060.050.10-0.51-89.47%27678427.25%
QCOM211029P001310002021-10-28 3:50PM EDT131.000.140.090.17-0.83-85.57%24960625.10%
QCOM211029P001320002021-10-28 3:48PM EDT132.000.250.200.35-1.16-82.27%30890824.71%
QCOM211029P001330002021-10-28 3:57PM EDT133.000.480.440.51-0.91-65.47%1,32227320.51%
QCOM211029P001340002021-10-28 3:57PM EDT134.000.960.751.04-1.22-55.96%4522522.17%
QCOM211029P001350002021-10-28 12:40PM EDT135.001.931.092.86-1.14-37.13%1520454.00%
QCOM211029P001360002021-10-28 10:08AM EDT136.003.351.593.75-1.33-28.42%3125260.84%
QCOM211029P001370002021-10-28 3:09PM EDT137.003.662.454.95-1.89-34.05%1120475.34%
QCOM211029P001380002021-10-28 1:20PM EDT138.004.903.506.00-0.91-15.66%1313885.30%
QCOM211029P001390002021-10-27 1:58PM EDT139.006.903.707.000.00-31493.51%
QCOM211029P001400002021-10-28 12:45PM EDT140.007.006.007.70-1.62-18.79%46762.89%
QCOM211029P001410002021-10-22 2:33PM EDT141.009.106.708.550.00-24658.59%
QCOM211029P001420002021-10-01 3:24PM EDT142.0010.556.859.750.00-911108.20%
QCOM211029P001430002021-10-21 10:18AM EDT143.0011.248.0010.65-0.11-0.97%110111.72%
QCOM211029P001440002021-10-25 12:07PM EDT144.0010.679.4011.50-1.01-8.65%2361.91%
QCOM211029P001450002021-10-21 2:11PM EDT145.0012.6010.0512.55-0.59-4.47%28121.14%
QCOM211029P001460002021-09-10 10:01AM EDT146.004.9018.0520.650.00-33296.73%
QCOM211029P001470002021-10-21 10:50AM EDT147.0014.9112.0014.850.00-1272.27%
QCOM211029P001480002021-10-22 10:38AM EDT148.0014.9013.0515.650.00-1064.45%
QCOM211029P001490002021-09-20 12:12AM EDT149.0015.6416.2018.400.00--1172.75%
Advertisement
Advertisement