Advertisement
U.S. markets open in 1 hour 41 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
169.13+2.06 (+1.23%)
At close: 04:00PM EDT
168.70 -0.43 (-0.25%)
Pre-Market: 07:46AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240328C001150002024-03-27 3:47PM EDT115.0052.820.000.000.00-110.00%
QCOM240328C001200002024-03-01 11:18AM EDT120.0039.630.000.000.00-110.00%
QCOM240328C001300002024-03-01 11:19AM EDT130.0029.780.000.000.00-110.00%
QCOM240328C001310002024-03-01 11:19AM EDT131.0028.810.000.000.00-110.00%
QCOM240328C001320002024-03-27 11:36AM EDT132.0035.850.000.000.00-440.00%
QCOM240328C001360002024-03-07 1:22PM EDT136.0041.650.000.000.00-130.00%
QCOM240328C001370002024-03-01 3:19PM EDT137.0027.050.000.000.00-170.00%
QCOM240328C001380002024-02-29 10:57AM EDT138.0020.290.000.000.00-140.00%
QCOM240328C001390002024-02-28 11:30AM EDT139.0017.170.000.000.00-1100.00%
QCOM240328C001400002024-03-27 2:34PM EDT140.0028.780.000.000.00-2400.00%
QCOM240328C001410002024-03-25 9:57AM EDT141.0026.000.000.000.00-12250.00%
QCOM240328C001420002024-03-05 12:37PM EDT142.0021.840.000.000.00-650.00%
QCOM240328C001430002024-03-06 11:52AM EDT143.0026.750.000.000.00-550.00%
QCOM240328C001440002024-03-01 3:12PM EDT144.0021.000.000.000.00-110.00%
QCOM240328C001450002024-03-27 1:12PM EDT145.0022.950.000.000.00-16390.00%
QCOM240328C001460002024-03-27 11:21AM EDT146.0021.600.000.000.00-280.00%
QCOM240328C001470002024-03-21 3:50PM EDT147.0024.400.000.000.00-2220.00%
QCOM240328C001480002024-03-25 1:42PM EDT148.0020.320.000.000.00-1560.00%
QCOM240328C001490002024-03-27 1:19PM EDT149.0019.100.000.000.00-7150.00%
QCOM240328C001500002024-03-27 3:04PM EDT150.0018.060.000.000.00-5860.00%
QCOM240328C001525002024-03-27 1:49PM EDT152.5016.000.000.000.00-8210.00%
QCOM240328C001550002024-03-25 3:57PM EDT155.0012.780.000.000.00-6890.00%
QCOM240328C001575002024-03-27 1:01PM EDT157.5011.040.000.000.00-212160.00%
QCOM240328C001600002024-03-27 2:39PM EDT160.008.460.000.000.00-123300.00%
QCOM240328C001625002024-03-27 2:50PM EDT162.506.070.000.000.00-121930.00%
QCOM240328C001650002024-03-27 3:52PM EDT165.003.740.000.000.00-1348020.00%
QCOM240328C001675002024-03-27 3:59PM EDT167.501.960.000.000.00-4651,0450.00%
QCOM240328C001700002024-03-27 3:59PM EDT170.000.600.000.000.00-1,2861,1673.13%
QCOM240328C001725002024-03-27 3:58PM EDT172.500.150.000.000.00-3021,17312.50%
QCOM240328C001750002024-03-27 3:54PM EDT175.000.040.000.000.00-6081,89412.50%
QCOM240328C001775002024-03-27 2:49PM EDT177.500.030.000.000.00-19471825.00%
QCOM240328C001800002024-03-27 3:45PM EDT180.000.020.000.000.00-651,46125.00%
QCOM240328C001825002024-03-27 11:53AM EDT182.500.020.000.000.00-4020725.00%
QCOM240328C001850002024-03-25 2:50PM EDT185.000.040.000.000.00-5153550.00%
QCOM240328C001875002024-03-27 3:45PM EDT187.500.010.000.000.00-2613150.00%
QCOM240328C001900002024-03-27 10:47AM EDT190.000.010.000.000.00-656450.00%
QCOM240328C001925002024-03-22 1:44PM EDT192.500.030.000.000.00-5650.00%
QCOM240328C001950002024-03-27 12:55PM EDT195.000.010.000.000.00-14150.00%
QCOM240328C002000002024-03-25 2:01PM EDT200.000.010.000.000.00-110650.00%
QCOM240328C002100002024-03-15 9:51AM EDT210.000.050.000.000.00-1650.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QCOM240328P000800002024-03-27 1:03PM EDT80.000.060.000.000.00-235250.00%
QCOM240328P001250002024-03-08 4:31PM EDT125.000.080.000.000.00-2550.00%
QCOM240328P001300002024-03-25 2:10PM EDT130.000.010.000.000.00-20022550.00%
QCOM240328P001310002024-02-27 1:15PM EDT131.000.120.000.000.00-1550.00%
QCOM240328P001320002024-03-25 11:43AM EDT132.000.010.000.000.00-20028250.00%
QCOM240328P001330002024-02-26 1:27PM EDT133.000.120.001.270.00-39299.22%
QCOM240328P001340002024-03-08 11:45AM EDT134.000.060.000.000.00-1150.00%
QCOM240328P001350002024-03-25 11:39AM EDT135.000.010.000.000.00-20058650.00%
QCOM240328P001360002024-03-15 12:58PM EDT136.000.050.000.000.00-1950.00%
QCOM240328P001370002024-03-07 12:47PM EDT137.000.070.000.000.00-12350.00%
QCOM240328P001380002024-03-25 2:37PM EDT138.000.030.000.000.00-21550.00%
QCOM240328P001390002024-03-20 2:16PM EDT139.000.040.000.000.00-102650.00%
QCOM240328P001400002024-03-25 2:37PM EDT140.000.050.000.000.00-17750.00%
QCOM240328P001410002024-03-20 12:51PM EDT141.000.040.000.000.00-1550.00%
QCOM240328P001420002024-03-21 1:45PM EDT142.000.020.000.000.00-54550.00%
QCOM240328P001430002024-03-25 9:45AM EDT143.000.230.000.000.00-19750.00%
QCOM240328P001440002024-03-25 10:38AM EDT144.000.050.000.000.00-12019350.00%
QCOM240328P001450002024-03-27 2:24PM EDT145.000.010.000.000.00-3032050.00%
QCOM240328P001460002024-03-18 2:56PM EDT146.000.070.000.000.00-13350.00%
QCOM240328P001470002024-03-22 12:12PM EDT147.000.010.000.000.00-15850.00%
QCOM240328P001480002024-03-25 10:46AM EDT148.000.010.000.000.00-13050.00%
QCOM240328P001490002024-03-22 3:57PM EDT149.000.120.000.000.00-12150.00%
QCOM240328P001500002024-03-27 2:25PM EDT150.000.010.000.000.00-1018450.00%
QCOM240328P001525002024-03-27 11:46AM EDT152.500.010.000.000.00-14833350.00%
QCOM240328P001550002024-03-27 2:27PM EDT155.000.010.000.000.00-229750.00%
QCOM240328P001575002024-03-27 1:51PM EDT157.500.010.000.000.00-1024425.00%
QCOM240328P001600002024-03-27 3:31PM EDT160.000.010.000.000.00-841,02025.00%
QCOM240328P001625002024-03-27 3:55PM EDT162.500.020.000.000.00-6893125.00%
QCOM240328P001650002024-03-27 3:59PM EDT165.000.070.000.000.00-1,8271,87712.50%
QCOM240328P001675002024-03-27 3:53PM EDT167.500.500.000.000.00-3551,2006.25%
QCOM240328P001700002024-03-27 3:57PM EDT170.001.510.000.000.00-1155270.00%
QCOM240328P001725002024-03-27 3:57PM EDT172.503.650.000.000.00-2585270.00%
QCOM240328P001750002024-03-27 10:00AM EDT175.007.700.000.000.00-2870.00%
QCOM240328P001775002024-03-25 9:30AM EDT177.509.520.000.000.00-260.00%
QCOM240328P001800002024-03-27 12:35PM EDT180.0012.040.000.000.00-1200.00%
QCOM240328P001825002024-03-26 2:38PM EDT182.5014.250.000.000.00-210.00%
QCOM240328P001850002024-03-26 2:49PM EDT185.0016.800.000.000.00-200470.00%
QCOM240328P001875002024-03-19 9:34AM EDT187.5021.100.000.000.00-200.00%
QCOM240328P001900002024-03-26 2:40PM EDT190.0022.050.000.000.00-2450.00%
QCOM240328P001925002024-03-27 10:14AM EDT192.5024.700.000.000.00---0.00%
QCOM240328P001950002024-03-07 2:28PM EDT195.0019.700.000.000.00--00.00%