QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor14 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM181214C00048000 | 2018-12-10 9:32AM EST | 48.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QCOM181214C00050000 | 2018-12-10 9:55AM EST | 50.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QCOM181214C00052000 | 2018-12-13 7:49AM EST | 52.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM181214C00052500 | 2018-12-12 1:06PM EST | 52.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 226 | 128 | 0.00% |
| QCOM181214C00053000 | 2018-12-12 10:07AM EST | 53.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QCOM181214C00053500 | 2018-11-30 11:55AM EST | 53.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM181214C00054000 | 2018-12-10 11:42AM EST | 54.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| QCOM181214C00054500 | 2018-12-07 11:53AM EST | 54.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| QCOM181214C00055000 | 2018-12-11 3:40PM EST | 55.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 0.00% |
| QCOM181214C00055500 | 2018-12-11 3:40PM EST | 55.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 41 | 169 | 0.00% |
| QCOM181214C00056000 | 2018-12-12 10:12AM EST | 56.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 31 | 238 | 0.00% |
| QCOM181214C00056500 | 2018-12-12 3:50PM EST | 56.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 47 | 223 | 0.00% |
| QCOM181214C00057000 | 2018-12-12 3:52PM EST | 57.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 413 | 1,242 | 0.00% |
| QCOM181214C00057500 | 2018-12-12 12:11PM EST | 57.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 40 | 674 | 0.00% |
| QCOM181214C00058000 | 2018-12-12 2:30PM EST | 58.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 125 | 679 | 3.13% |
| QCOM181214C00058500 | 2018-12-12 3:47PM EST | 58.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 549 | 747 | 6.25% |
| QCOM181214C00059000 | 2018-12-12 3:55PM EST | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 210 | 2,435 | 6.25% |
| QCOM181214C00059500 | 2018-12-12 1:52PM EST | 59.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 295 | 12.50% |
| QCOM181214C00060000 | 2018-12-12 2:31PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 975 | 12.50% |
| QCOM181214C00060500 | 2018-12-12 2:43PM EST | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 179 | 12.50% |
| QCOM181214C00061000 | 2018-12-12 1:28PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 200 | 25.00% |
| QCOM181214C00061500 | 2018-12-12 3:43PM EST | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 25.00% |
| QCOM181214C00062000 | 2018-12-10 3:55PM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 157 | 25.00% |
| QCOM181214C00062500 | 2018-12-07 11:46PM EST | 62.50 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 12 | 15 | 62.89% |
| QCOM181214C00063000 | 2018-12-11 9:35AM EST | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 25.00% |
| QCOM181214C00063500 | 2018-12-10 9:38AM EST | 63.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| QCOM181214C00064000 | 2018-12-10 9:30AM EST | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| QCOM181214C00065000 | 2018-12-10 12:53PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| QCOM181214C00066000 | 2018-11-08 12:13PM EST | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| QCOM181214C00067000 | 2018-11-12 11:36AM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| QCOM181214C00068000 | 2018-12-03 10:14AM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| QCOM181214C00069000 | 2018-11-09 11:47PM EST | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QCOM181214C00070000 | 2018-12-10 10:19AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 88 | 50.00% |
Putsfor14 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM181214P00040000 | 2018-11-19 1:52PM EST | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| QCOM181214P00045000 | 2018-11-28 10:31AM EST | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 50.00% |
| QCOM181214P00047000 | 2018-11-16 9:49AM EST | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QCOM181214P00048000 | 2018-12-13 7:49AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 50.00% |
| QCOM181214P00049000 | 2018-12-07 3:00PM EST | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 197 | 50.00% |
| QCOM181214P00050000 | 2018-12-10 2:43PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 50.00% |
| QCOM181214P00050500 | 2018-12-07 11:46PM EST | 50.50 | 0.13 | 0.06 | 0.17 | 0.00 | - | 22 | 11 | 115.23% |
| QCOM181214P00051000 | 2018-12-07 1:54PM EST | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| QCOM181214P00051500 | 2018-12-07 2:57PM EST | 51.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 296 | 302 | 50.00% |
| QCOM181214P00052000 | 2018-12-10 1:40PM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 284 | 25.00% |
| QCOM181214P00052500 | 2018-12-10 10:44AM EST | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 188 | 25.00% |
| QCOM181214P00053000 | 2018-12-12 11:38AM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 25.00% |
| QCOM181214P00053500 | 2018-12-11 1:28PM EST | 53.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 25.00% |
| QCOM181214P00054000 | 2018-12-11 9:59AM EST | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 241 | 25.00% |
| QCOM181214P00054500 | 2018-12-12 12:50PM EST | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 25.00% |
| QCOM181214P00055000 | 2018-12-12 1:31PM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 722 | 12.50% |
| QCOM181214P00055500 | 2018-12-11 1:14PM EST | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| QCOM181214P00056000 | 2018-12-12 11:53AM EST | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 127 | 655 | 12.50% |
| QCOM181214P00056500 | 2018-12-12 2:27PM EST | 56.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 222 | 195 | 6.25% |
| QCOM181214P00057000 | 2018-12-12 2:54PM EST | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 850 | 1,419 | 6.25% |
| QCOM181214P00057500 | 2018-12-12 3:45PM EST | 57.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 82 | 218 | 1.56% |
| QCOM181214P00058000 | 2018-12-12 3:55PM EST | 58.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 124 | 529 | 0.00% |
| QCOM181214P00058500 | 2018-12-12 3:55PM EST | 58.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 202 | 123 | 0.00% |
| QCOM181214P00059000 | 2018-12-12 2:11PM EST | 59.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| QCOM181214P00059500 | 2018-12-11 11:18AM EST | 59.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| QCOM181214P00060000 | 2018-12-12 9:30AM EST | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| QCOM181214P00060500 | 2018-12-07 11:46PM EST | 60.50 | 3.55 | 4.15 | 5.05 | 0.00 | - | 11 | 87 | 172.46% |
| QCOM181214P00061000 | 2018-12-11 11:38AM EST | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| QCOM181214P00061500 | 2018-12-07 11:46PM EST | 61.50 | 3.75 | 3.85 | 5.90 | 0.00 | - | 5 | 4 | 145.12% |
| QCOM181214P00062500 | 2018-12-07 11:46PM EST | 62.50 | 4.70 | 6.30 | 7.05 | 0.00 | - | 23 | 18 | 215.43% |
| QCOM181214P00063000 | 2018-12-12 11:17AM EST | 63.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| QCOM181214P00063500 | 2018-12-07 11:46PM EST | 63.50 | 5.20 | 6.95 | 8.75 | 0.00 | - | 11 | 11 | 244.34% |
| QCOM181214P00064000 | 2018-11-23 10:48AM EST | 64.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM181214P00065000 | 2018-12-07 11:46PM EST | 65.00 | 6.82 | 6.50 | 10.80 | 0.00 | - | 1 | 0 | 221.29% |
| QCOM181214P00068000 | 2018-12-13 7:49AM EST | 68.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
