QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor14 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM181214C000480002018-12-10 9:32AM EST48.009.930.000.000.00-10100.00%
QCOM181214C000500002018-12-10 9:55AM EST50.007.200.000.000.00-590.00%
QCOM181214C000520002018-12-13 7:49AM EST52.006.370.000.000.00-110.00%
QCOM181214C000525002018-12-12 1:06PM EST52.505.850.000.000.00-2261280.00%
QCOM181214C000530002018-12-12 10:07AM EST53.004.990.000.000.00-660.00%
QCOM181214C000535002018-11-30 11:55AM EST53.503.950.000.000.00-600.00%
QCOM181214C000540002018-12-10 11:42AM EST54.004.250.000.000.00-990.00%
QCOM181214C000545002018-12-07 11:53AM EST54.502.600.000.000.00-14270.00%
QCOM181214C000550002018-12-11 3:40PM EST55.002.880.000.000.00-151200.00%
QCOM181214C000555002018-12-11 3:40PM EST55.502.430.000.000.00-411690.00%
QCOM181214C000560002018-12-12 10:12AM EST56.002.110.000.000.00-312380.00%
QCOM181214C000565002018-12-12 3:50PM EST56.501.550.000.000.00-472230.00%
QCOM181214C000570002018-12-12 3:52PM EST57.001.180.000.000.00-4131,2420.00%
QCOM181214C000575002018-12-12 12:11PM EST57.500.940.000.000.00-406740.00%
QCOM181214C000580002018-12-12 2:30PM EST58.000.570.000.000.00-1256793.13%
QCOM181214C000585002018-12-12 3:47PM EST58.500.390.000.000.00-5497476.25%
QCOM181214C000590002018-12-12 3:55PM EST59.000.180.000.000.00-2102,4356.25%
QCOM181214C000595002018-12-12 1:52PM EST59.500.230.000.000.00-6429512.50%
QCOM181214C000600002018-12-12 2:31PM EST60.000.060.000.000.00-11397512.50%
QCOM181214C000605002018-12-12 2:43PM EST60.500.030.000.000.00-8317912.50%
QCOM181214C000610002018-12-12 1:28PM EST61.000.020.000.000.00-2220025.00%
QCOM181214C000615002018-12-12 3:43PM EST61.500.020.000.000.00-303725.00%
QCOM181214C000620002018-12-10 3:55PM EST62.000.050.000.000.00-14915725.00%
QCOM181214C000625002018-12-07 11:46PM EST62.500.080.000.10-0.06-42.86%121562.89%
QCOM181214C000630002018-12-11 9:35AM EST63.000.030.000.000.00-1022425.00%
QCOM181214C000635002018-12-10 9:38AM EST63.500.040.000.000.00-2425.00%
QCOM181214C000640002018-12-10 9:30AM EST64.000.130.000.000.00-83925.00%
QCOM181214C000650002018-12-10 12:53PM EST65.000.020.000.000.00-22250.00%
QCOM181214C000660002018-11-08 12:13PM EST66.000.190.000.000.00-5750.00%
QCOM181214C000670002018-11-12 11:36AM EST67.000.010.000.000.00-4550.00%
QCOM181214C000680002018-12-03 10:14AM EST68.000.050.000.000.00-51850.00%
QCOM181214C000690002018-11-09 11:47PM EST69.000.500.000.000.00-2250.00%
QCOM181214C000700002018-12-10 10:19AM EST70.000.010.000.000.00-528850.00%
Putsfor14 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM181214P000400002018-11-19 1:52PM EST40.000.110.000.000.00-6650.00%
QCOM181214P000450002018-11-28 10:31AM EST45.000.120.000.000.00-191750.00%
QCOM181214P000470002018-11-16 9:49AM EST47.000.330.000.000.00-2250.00%
QCOM181214P000480002018-12-13 7:49AM EST48.000.010.000.000.00-696950.00%
QCOM181214P000490002018-12-07 3:00PM EST49.000.070.000.000.00-12119750.00%
QCOM181214P000500002018-12-10 2:43PM EST50.000.040.000.000.00-174750.00%
QCOM181214P000505002018-12-07 11:46PM EST50.500.130.060.170.00-2211115.23%
QCOM181214P000510002018-12-07 1:54PM EST51.000.120.000.000.00-13050.00%
QCOM181214P000515002018-12-07 2:57PM EST51.500.190.000.000.00-29630250.00%
QCOM181214P000520002018-12-10 1:40PM EST52.000.050.000.000.00-2428425.00%
QCOM181214P000525002018-12-10 10:44AM EST52.500.110.000.000.00-5518825.00%
QCOM181214P000530002018-12-12 11:38AM EST53.000.020.000.000.00-174625.00%
QCOM181214P000535002018-12-11 1:28PM EST53.500.060.000.000.00-316825.00%
QCOM181214P000540002018-12-11 9:59AM EST54.000.050.000.000.00-1124125.00%
QCOM181214P000545002018-12-12 12:50PM EST54.500.030.000.000.00-428825.00%
QCOM181214P000550002018-12-12 1:31PM EST55.000.040.000.000.00-872212.50%
QCOM181214P000555002018-12-11 1:14PM EST55.500.100.000.000.00-137612.50%
QCOM181214P000560002018-12-12 11:53AM EST56.000.110.000.000.00-12765512.50%
QCOM181214P000565002018-12-12 2:27PM EST56.500.150.000.000.00-2221956.25%
QCOM181214P000570002018-12-12 2:54PM EST57.000.330.000.000.00-8501,4196.25%
QCOM181214P000575002018-12-12 3:45PM EST57.500.420.000.000.00-822181.56%
QCOM181214P000580002018-12-12 3:55PM EST58.000.670.000.000.00-1245290.00%
QCOM181214P000585002018-12-12 3:55PM EST58.500.990.000.000.00-2021230.00%
QCOM181214P000590002018-12-12 2:11PM EST59.001.220.000.000.00-101780.00%
QCOM181214P000595002018-12-11 11:18AM EST59.502.130.000.000.00-16410.00%
QCOM181214P000600002018-12-12 9:30AM EST60.001.660.000.000.00-51100.00%
QCOM181214P000605002018-12-07 11:46PM EST60.503.554.155.050.00-1187172.46%
QCOM181214P000610002018-12-11 11:38AM EST61.003.700.000.000.00-4250.00%
QCOM181214P000615002018-12-07 11:46PM EST61.503.753.855.900.00-54145.12%
QCOM181214P000625002018-12-07 11:46PM EST62.504.706.307.050.00-2318215.43%
QCOM181214P000630002018-12-12 11:17AM EST63.004.650.000.000.00-4110.00%
QCOM181214P000635002018-12-07 11:46PM EST63.505.206.958.750.00-1111244.34%
QCOM181214P000640002018-11-23 10:48AM EST64.009.400.000.000.00-400.00%
QCOM181214P000650002018-12-07 11:46PM EST65.006.826.5010.800.00-10221.29%
QCOM181214P000680002018-12-13 7:49AM EST68.0010.550.000.000.00-10100.00%