QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM190222C000440002019-02-14 2:38PM EST44.007.657.908.250.00-151572.27%
QCOM190222C000450002019-02-14 2:38PM EST45.006.656.907.050.00-285860.55%
QCOM190222C000460002019-02-11 10:26AM EST46.005.255.906.350.00-0261.91%
QCOM190222C000465002019-02-15 9:51PM EST46.505.705.405.600.00-1055.08%
QCOM190222C000475002019-02-15 2:22PM EST47.504.314.404.65+1.52+54.48%6751.17%
QCOM190222C000490002019-02-15 3:12PM EST49.002.803.003.15+0.37+15.23%13437.70%
QCOM190222C000495002019-02-15 3:03PM EST49.502.402.492.71+0.11+4.80%11536.62%
QCOM190222C000500002019-02-15 3:22PM EST50.001.862.072.25-0.04-2.11%5061,01433.69%
QCOM190222C000505002019-02-15 3:55PM EST50.501.651.661.72+0.30+22.22%753826.95%
QCOM190222C000510002019-02-15 3:56PM EST51.001.271.261.31+0.19+17.59%44584725.20%
QCOM190222C000515002019-02-15 3:59PM EST51.500.930.910.95+0.06+6.90%55852223.93%
QCOM190222C000520002019-02-15 3:59PM EST52.000.630.610.66+0.05+8.62%9021,10323.34%
QCOM190222C000525002019-02-15 3:58PM EST52.500.420.400.44+0.08+23.53%2211,11123.15%
QCOM190222C000530002019-02-15 3:47PM EST53.000.260.250.290.00-11672823.54%
QCOM190222C000535002019-02-15 3:42PM EST53.500.150.160.19-0.01-6.25%14544024.12%
QCOM190222C000540002019-02-15 3:39PM EST54.000.090.100.12-0.04-30.77%9618124.61%
QCOM190222C000545002019-02-15 9:49AM EST54.500.130.060.09-0.09-40.91%25426.37%
QCOM190222C000550002019-02-15 3:56PM EST55.000.060.040.06+0.01+20.00%14426727.34%
QCOM190222C000555002019-02-15 3:55PM EST55.500.030.030.05-0.01-25.00%101129.49%
QCOM190222C000560002019-02-15 10:06AM EST56.000.010.020.04-0.05-83.33%318331.25%
QCOM190222C000570002019-02-15 3:10PM EST57.000.030.000.040.00-13937.11%
QCOM190222C000580002019-02-14 9:57AM EST58.000.020.000.140.00-52654.88%
QCOM190222C000590002019-02-12 10:40AM EST59.000.030.000.070.00-20022553.13%
QCOM190222C000600002019-02-01 10:40AM EST60.000.030.000.040.00-021253.13%
QCOM190222C000610002019-02-06 10:12AM EST61.000.020.000.040.00-03352.34%
QCOM190222C000620002019-01-23 10:25AM EST62.000.240.000.040.00-0357.03%
QCOM190222C000630002019-01-28 10:21AM EST63.000.070.000.030.00-01059.38%
QCOM190222C000640002019-01-11 2:27PM EST64.000.540.000.040.00-0865.63%
QCOM190222C000650002019-01-15 3:05PM EST65.000.210.000.040.00-3470.31%
Putsfor22 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM190222P000400002019-02-15 10:17AM EST40.000.010.000.03-0.03-75.00%13379.69%
QCOM190222P000430002019-02-01 1:46PM EST43.000.050.000.040.00-0462.50%
QCOM190222P000440002019-02-12 11:54AM EST44.000.010.000.050.00-27757.42%
QCOM190222P000450002019-02-14 12:34PM EST45.000.030.000.040.00-173354.69%
QCOM190222P000460002019-02-08 11:48AM EST46.000.150.000.050.00-090549.61%
QCOM190222P000465002019-02-15 1:37PM EST46.500.030.000.050.00-12345.70%
QCOM190222P000475002019-02-15 11:01AM EST47.500.020.020.04-0.04-66.67%124037.11%
QCOM190222P000480002019-02-15 2:51PM EST48.000.040.030.05-0.04-50.00%711934.77%
QCOM190222P000485002019-02-15 12:58PM EST48.500.060.040.07-0.14-70.00%34633.59%
QCOM190222P000490002019-02-15 3:20PM EST49.000.080.060.08-0.03-27.27%657430.66%
QCOM190222P000495002019-02-15 3:32PM EST49.500.110.090.11-0.05-31.25%85528.91%
QCOM190222P000500002019-02-15 3:19PM EST50.000.170.120.15-0.09-34.62%19853327.15%
QCOM190222P000505002019-02-15 3:51PM EST50.500.200.180.21-0.20-50.00%1627625.49%
QCOM190222P000510002019-02-15 3:53PM EST51.000.300.270.30-0.25-45.45%4840323.93%
QCOM190222P000515002019-02-15 3:58PM EST51.500.420.410.45-0.27-39.13%11816723.15%
QCOM190222P000520002019-02-15 3:49PM EST52.000.680.620.66-0.22-24.44%6730122.66%
QCOM190222P000525002019-02-15 3:12PM EST52.501.110.890.95-0.22-16.54%242122.75%
QCOM190222P000530002019-02-14 1:49PM EST53.001.691.221.300.00-47423.15%
QCOM190222P000535002019-02-15 12:16PM EST53.501.681.611.71-0.54-24.32%23224.12%
QCOM190222P000540002019-02-14 1:54PM EST54.002.602.052.150.00-205525.29%
QCOM190222P000545002019-02-13 9:48AM EST54.502.462.532.750.00-1135.35%
QCOM190222P000550002019-02-15 12:42PM EST55.003.093.003.25-0.56-15.34%15439.55%
QCOM190222P000560002019-02-11 10:24AM EST56.005.054.004.150.00-034540.53%
QCOM190222P000570002019-01-24 9:49AM EST57.006.004.955.150.00-01247.46%
QCOM190222P000590002019-01-07 3:27PM EST59.003.906.958.950.00-30108.74%
QCOM190222P000600002019-01-31 10:21AM EST60.0010.057.958.600.00-0177.73%