New Zealand markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.53-4.21 (-3.30%)
At close: 04:00PM EDT
123.59 +0.06 (+0.05%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220701C000800002022-06-27 12:19PM EDT80.0049.1542.5044.350.00-11550.78%
QCOM220701C000900002022-06-27 12:10PM EDT90.0039.0232.6034.300.00-23419.53%
QCOM220701C000950002022-06-28 11:29AM EDT95.0032.9528.0029.300.00-11250.78%
QCOM220701C000970002022-06-29 10:25AM EDT97.0031.3025.9027.000.00-40301.56%
QCOM220701C001000002022-07-01 10:48AM EDT100.0022.9122.9524.50-5.84-20.31%1022226.17%
QCOM220701C001010002022-06-29 3:33PM EDT101.0029.2022.2023.050.00-2425192.19%
QCOM220701C001040002022-06-29 11:35AM EDT104.0025.4519.3019.750.00-1013195.31%
QCOM220701C001050002022-07-01 10:51AM EDT105.0017.6518.1519.05-6.75-27.66%125152.34%
QCOM220701C001070002022-06-30 9:39AM EDT107.0020.0016.2016.850.00-20182.62%
QCOM220701C001080002022-06-30 2:41PM EDT108.0020.7515.2515.800.00-132166.80%
QCOM220701C001090002022-06-30 2:43PM EDT109.0019.4014.2514.850.00-114101.56%
QCOM220701C001100002022-06-30 9:59AM EDT110.0016.0013.2513.700.00-169134.38%
QCOM220701C001110002022-07-01 12:01PM EDT111.0011.2012.3012.75-6.85-37.95%538133.01%
QCOM220701C001120002022-07-01 11:59AM EDT112.0010.2511.2011.75-3.90-27.56%215124.22%
QCOM220701C001130002022-07-01 9:37AM EDT113.0013.1010.2510.70-3.00-18.63%125108.79%
QCOM220701C001140002022-06-29 12:44PM EDT114.0014.959.259.750.00-1119106.25%
QCOM220701C001150002022-06-30 2:52PM EDT115.0013.408.308.800.00-1510662.50%
QCOM220701C001160002022-07-01 10:11AM EDT116.006.807.357.70-5.85-46.25%6082.81%
QCOM220701C001170002022-07-01 3:59PM EDT117.006.456.306.70-6.05-48.40%308374.02%
QCOM220701C001180002022-06-30 3:42PM EDT118.009.905.255.700.00-85965.04%
QCOM220701C001190002022-07-01 3:50PM EDT119.005.154.204.70-4.38-45.96%28255.86%
QCOM220701C001200002022-07-01 3:59PM EDT120.003.483.353.70-5.27-60.23%5725346.48%
QCOM220701C001210002022-07-01 3:13PM EDT121.002.762.222.90-4.79-63.44%12823848.83%
QCOM220701C001220002022-07-01 3:51PM EDT122.001.731.271.88-5.57-76.30%96943635.84%
QCOM220701C001230002022-07-01 3:55PM EDT123.000.490.280.71-4.46-90.10%3,38730015.14%
QCOM220701C001240002022-07-01 3:57PM EDT124.000.010.000.04-6.07-99.84%2,5315507.33%
QCOM220701C001250002022-07-01 3:51PM EDT125.000.010.000.01-2.94-99.66%1,57761612.11%
QCOM220701C001260002022-07-01 3:28PM EDT126.000.020.000.01-2.14-99.07%1,09441118.75%
QCOM220701C001270002022-07-01 3:59PM EDT127.000.010.000.01-1.76-99.44%33382625.00%
QCOM220701C001280002022-07-01 3:41PM EDT128.000.010.000.02-1.34-99.26%21475734.38%
QCOM220701C001290002022-07-01 3:42PM EDT129.000.010.000.02-0.89-98.89%2011,01240.63%
QCOM220701C001300002022-07-01 3:50PM EDT130.000.010.000.01-0.53-98.15%1,0592,52642.19%
QCOM220701C001310002022-07-01 3:34PM EDT131.000.010.000.01-0.31-96.88%1271,80347.66%
QCOM220701C001320002022-07-01 3:47PM EDT132.000.010.000.01-0.18-94.74%138053.13%
QCOM220701C001330002022-07-01 2:04PM EDT133.000.010.000.01-0.12-92.31%2371,19753.13%
QCOM220701C001340002022-07-01 3:00PM EDT134.000.010.000.01-0.07-87.50%1221,29659.38%
QCOM220701C001350002022-07-01 3:56PM EDT135.000.010.000.01-0.05-83.33%86062.50%
QCOM220701C001360002022-07-01 2:53PM EDT136.000.010.000.01-0.02-66.67%123068.75%
QCOM220701C001370002022-07-01 11:40AM EDT137.000.010.000.01-0.02-66.67%3078771.88%
QCOM220701C001380002022-07-01 3:42PM EDT138.000.010.000.01-0.02-66.67%1763078.13%
QCOM220701C001390002022-07-01 12:51PM EDT139.000.020.000.01+0.01+100.00%663181.25%
QCOM220701C001400002022-07-01 2:22PM EDT140.000.010.000.01-0.01-50.00%62,49587.50%
QCOM220701C001410002022-06-30 3:50PM EDT141.000.020.000.010.00-9049490.63%
QCOM220701C001420002022-07-01 3:20PM EDT142.000.010.000.01-0.01-50.00%2093.75%
QCOM220701C001430002022-06-30 9:40AM EDT143.000.010.000.010.00-3098.44%
QCOM220701C001440002022-06-30 3:18PM EDT144.000.010.000.010.00-19206103.13%
QCOM220701C001450002022-07-01 1:04PM EDT145.000.010.000.010.00-483,307106.25%
QCOM220701C001460002022-07-01 2:19PM EDT146.000.010.000.010.00-1143112.50%
QCOM220701C001500002022-07-01 11:03AM EDT150.000.010.000.010.00-174904128.13%
QCOM220701C001525002022-06-30 1:40PM EDT152.500.020.000.010.00-126226137.50%
QCOM220701C001550002022-07-01 11:41AM EDT155.000.010.000.010.00-31444146.88%
QCOM220701C001575002022-06-28 3:49PM EDT157.500.020.000.010.00-2210156.25%
QCOM220701C001600002022-07-01 1:38PM EDT160.000.010.000.01-0.01-50.00%4754165.63%
QCOM220701C001650002022-06-29 10:40AM EDT165.000.010.000.010.00-6608181.25%
QCOM220701C001700002022-06-28 2:44PM EDT170.000.010.000.010.00-48505200.00%
QCOM220701C001750002022-06-15 9:36AM EDT175.000.020.000.030.00-30240.63%
QCOM220701C001800002022-06-28 1:48PM EDT180.000.010.000.010.00-130231.25%
QCOM220701C001850002022-06-28 12:34PM EDT185.000.010.000.020.00-2022262.50%
QCOM220701C001900002022-06-28 12:27PM EDT190.000.010.000.010.00-201201262.50%
QCOM220701C002000002022-06-28 12:25PM EDT200.000.010.000.030.00-1919318.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM220701P000700002022-06-16 10:15AM EDT70.000.010.000.030.00-20387.50%
QCOM220701P000800002022-06-22 10:52AM EDT80.000.010.000.030.00-3032303.13%
QCOM220701P000850002022-06-27 9:51AM EDT85.000.010.000.030.00-50265.63%
QCOM220701P000900002022-06-23 3:43PM EDT90.000.010.000.010.00-11487206.25%
QCOM220701P000950002022-07-01 11:38AM EDT95.000.010.000.010.00-7617168.75%
QCOM220701P000970002022-06-23 10:28AM EDT97.000.050.000.010.00--1159.38%
QCOM220701P000980002022-06-23 1:53PM EDT98.000.070.000.030.00--10171.88%
QCOM220701P000990002022-06-24 3:54PM EDT99.000.010.000.030.00-10164.06%
QCOM220701P001000002022-07-01 9:59AM EDT100.000.010.000.010.00-9591140.63%
QCOM220701P001010002022-06-24 10:09AM EDT101.000.030.000.010.00-180134.38%
QCOM220701P001020002022-06-30 12:04PM EDT102.000.010.000.010.00-1051128.13%
QCOM220701P001030002022-06-28 10:27AM EDT103.000.010.000.010.00-1050121.88%
QCOM220701P001040002022-06-24 3:55PM EDT104.000.040.000.010.00-1221118.75%
QCOM220701P001050002022-06-30 3:12PM EDT105.000.010.000.010.00-20112.50%
QCOM220701P001060002022-06-29 11:07AM EDT106.000.020.000.030.00-17189117.19%
QCOM220701P001070002022-07-01 2:59PM EDT107.000.010.000.030.00-2057110.94%
QCOM220701P001080002022-06-30 11:57AM EDT108.000.010.000.010.00-34293.75%
QCOM220701P001090002022-06-29 11:32AM EDT109.000.010.000.010.00-24025887.50%
QCOM220701P001100002022-07-01 3:40PM EDT110.000.010.000.010.00-9154681.25%
QCOM220701P001110002022-07-01 10:47AM EDT111.000.010.000.020.00-4118981.25%
QCOM220701P001120002022-07-01 10:26AM EDT112.000.010.000.010.00-2234468.75%
QCOM220701P001130002022-07-01 3:09PM EDT113.000.010.000.010.00-1018864.06%
QCOM220701P001140002022-06-30 2:28PM EDT114.000.020.000.020.00-5216563.28%
QCOM220701P001150002022-07-01 10:55AM EDT115.000.010.000.02-0.01-50.00%26548957.81%
QCOM220701P001160002022-07-01 10:27AM EDT116.000.020.000.01-0.01-33.33%138551.56%
QCOM220701P001170002022-07-01 11:11AM EDT117.000.020.000.020.00-918949.22%
QCOM220701P001180002022-07-01 2:47PM EDT118.000.010.000.03-0.02-66.67%993045.31%
QCOM220701P001190002022-07-01 11:09AM EDT119.000.020.000.01-0.03-60.00%6032.81%
QCOM220701P001200002022-07-01 3:33PM EDT120.000.010.000.01-0.05-83.33%2,6483,47225.78%
QCOM220701P001210002022-07-01 3:55PM EDT121.000.010.000.01-0.10-90.91%69930519.53%
QCOM220701P001220002022-07-01 3:59PM EDT122.000.010.010.02-0.21-95.45%1,844014.45%
QCOM220701P001230002022-07-01 3:58PM EDT123.000.020.020.03-0.26-92.86%1,7583247.23%
QCOM220701P001240002022-07-01 3:59PM EDT124.000.650.350.71+0.18+38.30%69046416.85%
QCOM220701P001250002022-07-01 3:58PM EDT125.001.701.401.68+0.97+132.88%1,6161,64027.64%
QCOM220701P001260002022-07-01 3:42PM EDT126.002.152.092.77+1.17+119.39%30067043.36%
QCOM220701P001270002022-07-01 3:32PM EDT127.003.332.983.70+1.83+122.00%17752149.02%
QCOM220701P001280002022-07-01 3:53PM EDT128.004.754.304.75+2.84+148.69%178061.82%
QCOM220701P001290002022-07-01 3:49PM EDT129.005.004.905.70+2.53+102.43%6033366.99%
QCOM220701P001300002022-07-01 3:56PM EDT130.006.606.256.70+3.25+97.01%37894875.39%
QCOM220701P001310002022-07-01 3:07PM EDT131.007.357.257.90+4.23+135.58%33643169.53%
QCOM220701P001320002022-07-01 2:41PM EDT132.008.148.308.70+3.24+66.12%2350461.72%
QCOM220701P001330002022-07-01 3:08PM EDT133.009.359.3010.00+4.55+94.79%830293.55%
QCOM220701P001340002022-07-01 12:05PM EDT134.0011.7010.3010.75+4.95+73.33%134680.47%
QCOM220701P001350002022-07-01 2:51PM EDT135.0011.1111.3011.85+2.96+36.32%21096.88%
QCOM220701P001360002022-07-01 10:47AM EDT136.0013.0012.2512.70+5.55+74.50%36168.75%
QCOM220701P001370002022-06-30 12:36PM EDT137.0011.6213.2513.80+4.07+53.91%17098.44%
QCOM220701P001380002022-07-01 11:53AM EDT138.0015.5514.2015.30+5.75+58.67%347140.82%
QCOM220701P001390002022-07-01 10:47AM EDT139.0016.0515.0015.85+6.15+62.12%113158.59%
QCOM220701P001400002022-07-01 1:53PM EDT140.0017.0716.3016.70+5.97+53.78%34159106.25%
QCOM220701P001410002022-06-30 11:26AM EDT141.0011.3017.2517.850.00-330128.13%
QCOM220701P001420002022-07-01 11:06AM EDT142.0019.1017.0518.80+6.07+46.58%243174.02%
QCOM220701P001430002022-06-30 3:53PM EDT143.0015.7519.2519.750.00-813121.09%
QCOM220701P001440002022-07-01 3:16PM EDT144.0020.2520.2520.70+4.10+25.39%42103.13%
QCOM220701P001450002022-07-01 2:20PM EDT145.0021.7721.2021.75+5.42+33.15%334106.25%
QCOM220701P001460002022-06-30 1:32PM EDT146.0016.7022.1022.900.00-511135.94%
QCOM220701P001500002022-07-01 3:17PM EDT150.0026.3025.2527.30+8.80+50.29%20277.44%
QCOM220701P001550002022-06-28 1:29PM EDT155.0020.9529.9532.900.00-90358.89%
QCOM220701P001600002022-06-30 1:04PM EDT160.0030.5035.9037.150.00-20213.28%
QCOM220701P001650002022-06-29 3:16PM EDT165.0035.0541.0042.100.00-130246.88%
QCOM220701P001700002022-06-30 3:53PM EDT170.0042.8045.8047.150.00-20200.00%
QCOM220701P001800002022-05-23 11:25AM EDT180.0050.1458.0558.700.00-20549.71%