New Zealand markets open in 6 hours 32 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.00+1.55 (+0.94%)
At close: 04:00PM EST
169.76 +2.76 (+1.65%)
Pre-market: 09:28AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220128C001250002022-01-25 12:01PM EST125.0041.150.000.000.00-240.00%
QCOM220128C001300002022-01-26 12:49PM EST130.0041.640.000.000.00-4130.00%
QCOM220128C001330002022-01-25 3:36PM EST133.0033.600.000.000.00--40.00%
QCOM220128C001350002022-01-24 2:12PM EST135.0031.400.000.000.00-29260.00%
QCOM220128C001360002022-01-25 3:35PM EST136.0031.200.000.000.00--20.00%
QCOM220128C001380002022-01-26 3:27PM EST138.0028.450.000.000.00-640.00%
QCOM220128C001400002022-01-26 12:17PM EST140.0030.800.000.000.00-260.00%
QCOM220128C001410002022-01-26 2:46PM EST141.0026.950.000.000.00-540.00%
QCOM220128C001430002022-01-25 1:43PM EST143.0024.800.000.000.00--10.00%
QCOM220128C001440002022-01-26 3:00PM EST144.0023.650.000.000.00-110.00%
QCOM220128C001450002022-01-25 3:05PM EST145.0024.450.000.000.00-1120.00%
QCOM220128C001470002022-01-26 3:54PM EST147.0020.150.000.000.00-1080.00%
QCOM220128C001480002022-01-25 3:25PM EST148.0020.850.000.000.00--20.00%
QCOM220128C001490002022-01-25 1:10PM EST149.0017.900.000.000.00--10.00%
QCOM220128C001500002022-01-26 2:03PM EST150.0023.000.000.000.00-3570.00%
QCOM220128C001525002022-01-24 2:45PM EST152.5013.600.000.000.00-26400.00%
QCOM220128C001550002022-01-25 1:20PM EST155.0012.930.000.000.00-3140.00%
QCOM220128C001575002022-01-26 3:52PM EST157.509.000.000.000.00-26420.00%
QCOM220128C001600002022-01-26 3:55PM EST160.007.750.000.000.00-4152270.00%
QCOM220128C001625002022-01-26 3:09PM EST162.504.750.000.000.00-661850.00%
QCOM220128C001650002022-01-26 3:57PM EST165.004.250.000.000.00-6447030.00%
QCOM220128C001675002022-01-26 3:59PM EST167.503.400.000.000.00-3867961.56%
QCOM220128C001700002022-01-26 3:58PM EST170.001.970.000.000.00-4,0411,8576.25%
QCOM220128C001725002022-01-26 3:59PM EST172.501.300.000.000.00-2,6001,70312.50%
QCOM220128C001750002022-01-26 3:59PM EST175.000.730.000.000.00-3,0472,20512.50%
QCOM220128C001775002022-01-26 3:41PM EST177.500.330.000.000.00-9511,27825.00%
QCOM220128C001800002022-01-26 3:54PM EST180.000.140.000.000.00-2,2681,89525.00%
QCOM220128C001825002022-01-26 3:59PM EST182.500.100.000.000.00-9641,15325.00%
QCOM220128C001850002022-01-26 3:54PM EST185.000.060.000.000.00-3,4101,94325.00%
QCOM220128C001875002022-01-26 3:59PM EST187.500.050.000.000.00-4631,06325.00%
QCOM220128C001900002022-01-26 3:47PM EST190.000.020.000.000.00-2691,49850.00%
QCOM220128C001925002022-01-26 2:15PM EST192.500.050.000.000.00-4990850.00%
QCOM220128C001950002022-01-26 2:44PM EST195.000.010.000.000.00-561,29550.00%
QCOM220128C001975002022-01-26 2:00PM EST197.500.030.000.000.00-3778950.00%
QCOM220128C002000002022-01-26 3:47PM EST200.000.020.000.000.00-541,48950.00%
QCOM220128C002025002022-01-26 1:54PM EST202.500.020.000.000.00-831650.00%
QCOM220128C002050002022-01-26 2:26PM EST205.000.030.000.000.00-3652150.00%
QCOM220128C002075002022-01-26 9:48AM EST207.500.010.000.000.00-56250.00%
QCOM220128C002100002022-01-25 1:14PM EST210.000.030.000.000.00-2268550.00%
QCOM220128C002150002022-01-26 1:44PM EST215.000.020.000.000.00-814850.00%
QCOM220128C002200002022-01-26 11:20AM EST220.000.020.000.000.00-2423150.00%
QCOM220128C002250002022-01-24 1:58PM EST225.000.020.000.000.00-814750.00%
QCOM220128C002300002022-01-26 2:28PM EST230.000.020.000.000.00-8711250.00%
QCOM220128C002350002022-01-24 10:14AM EST235.000.010.000.000.00-1350.00%
QCOM220128C002400002022-01-19 9:34AM EST240.000.050.000.000.00-1450.00%
QCOM220128C002450002022-01-20 2:37PM EST245.000.020.000.000.00-288350.00%
QCOM220128C002500002022-01-20 2:37PM EST250.000.020.000.000.00-104350.00%
QCOM220128C002550002022-01-19 2:36PM EST255.000.010.000.000.00-519850.00%
QCOM220128C002600002022-01-25 1:45PM EST260.000.010.000.000.00-519650.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220128P001250002022-01-26 3:22PM EST125.000.030.000.000.00-2041,08750.00%
QCOM220128P001300002022-01-26 3:27PM EST130.000.030.000.000.00-14055350.00%
QCOM220128P001320002022-01-26 3:20PM EST132.000.050.000.000.00-710850.00%
QCOM220128P001330002022-01-26 3:28PM EST133.000.050.000.000.00-42450.00%
QCOM220128P001340002022-01-26 3:13PM EST134.000.060.000.000.00-42350.00%
QCOM220128P001350002022-01-26 3:51PM EST135.000.050.000.000.00-6361550.00%
QCOM220128P001360002022-01-26 10:52AM EST136.000.050.000.000.00-152650.00%
QCOM220128P001370002022-01-26 3:28PM EST137.000.090.000.000.00-21250.00%
QCOM220128P001380002022-01-26 11:02AM EST138.000.060.000.000.00-282950.00%
QCOM220128P001390002022-01-26 10:39AM EST139.000.070.000.000.00-161750.00%
QCOM220128P001400002022-01-26 3:56PM EST140.000.090.000.000.00-25788550.00%
QCOM220128P001410002022-01-26 3:48PM EST141.000.110.000.000.00-3850.00%
QCOM220128P001420002022-01-26 12:43PM EST142.000.050.000.000.00-20420450.00%
QCOM220128P001430002022-01-26 10:40AM EST143.000.110.000.000.00-11850.00%
QCOM220128P001440002022-01-26 3:44PM EST144.000.180.000.000.00-769050.00%
QCOM220128P001450002022-01-26 3:48PM EST145.000.200.000.000.00-5631,64650.00%
QCOM220128P001460002022-01-26 11:37AM EST146.000.150.000.000.00-2550.00%
QCOM220128P001470002022-01-26 2:55PM EST147.000.150.000.000.00-84550.00%
QCOM220128P001480002022-01-26 3:51PM EST148.000.330.000.000.00-423650.00%
QCOM220128P001490002022-01-26 3:44PM EST149.000.350.000.000.00-292525.00%
QCOM220128P001500002022-01-26 3:59PM EST150.000.360.000.000.00-1,0942,43225.00%
QCOM220128P001525002022-01-26 3:48PM EST152.500.570.000.000.00-27348625.00%
QCOM220128P001550002022-01-26 3:59PM EST155.000.710.000.000.00-48096025.00%
QCOM220128P001575002022-01-26 3:55PM EST157.501.000.000.000.00-14734025.00%
QCOM220128P001600002022-01-26 3:59PM EST160.001.440.000.000.00-5031,09112.50%
QCOM220128P001625002022-01-26 3:54PM EST162.502.000.000.000.00-5441,75812.50%
QCOM220128P001650002022-01-26 3:59PM EST165.002.620.000.000.00-9401,5883.13%
QCOM220128P001675002022-01-26 3:58PM EST167.503.800.000.000.00-1,4631,0200.00%
QCOM220128P001700002022-01-26 3:58PM EST170.005.200.000.000.00-7732,0040.00%
QCOM220128P001725002022-01-26 3:58PM EST172.507.150.000.000.00-9198110.00%
QCOM220128P001750002022-01-26 3:28PM EST175.008.660.000.000.00-911,0190.00%
QCOM220128P001775002022-01-26 2:53PM EST177.509.600.000.000.00-1144730.00%
QCOM220128P001800002022-01-26 3:12PM EST180.0014.950.000.000.00-474670.00%
QCOM220128P001825002022-01-26 3:46PM EST182.5015.500.000.000.00-401000.00%
QCOM220128P001850002022-01-26 3:59PM EST185.0017.850.000.000.00-193530.00%
QCOM220128P001875002022-01-26 3:59PM EST187.5020.150.000.000.00-121410.00%
QCOM220128P001900002022-01-26 3:59PM EST190.0022.900.000.000.00-211280.00%
QCOM220128P001925002022-01-26 2:02PM EST192.5019.820.000.000.00-8250.00%
QCOM220128P001950002022-01-25 2:47PM EST195.0025.100.000.000.00-6590.00%
QCOM220128P001975002022-01-26 2:25PM EST197.5025.700.000.000.00-180.00%
QCOM220128P002000002022-01-25 9:30AM EST200.0033.160.000.000.00-1130.00%
QCOM220128P002025002022-01-24 9:32AM EST202.5039.200.000.000.00-180.00%
QCOM220128P002050002022-01-24 2:49PM EST205.0039.200.000.000.00-1710.00%
QCOM220128P002075002022-01-25 3:28PM EST207.5039.950.000.000.00--00.00%
QCOM220128P002100002022-01-25 2:16PM EST210.0040.700.000.000.00-400.00%
QCOM220128P002150002022-01-24 9:46AM EST215.0050.900.000.000.00-1000.00%
QCOM220128P002200002022-01-24 2:13PM EST220.0055.000.000.000.00-200.00%
QCOM220128P002250002022-01-18 9:34AM EST225.0041.600.000.000.00-200.00%
QCOM220128P002300002022-01-21 10:33AM EST230.0062.000.000.000.00-800.00%
QCOM220128P002400002022-01-26 3:35PM EST240.0074.800.000.000.00-200.00%
QCOM220128P002450002022-01-18 12:23PM EST245.0062.000.000.000.00-100.00%
QCOM220128P002500002022-01-25 1:12PM EST250.0083.800.000.000.00-100.00%
QCOM220128P002550002022-01-24 12:39PM EST255.0096.200.000.000.00--00.00%
QCOM220128P002600002022-01-25 3:21PM EST260.0091.300.000.000.00--00.00%