Singapore markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.60+4.39 (+2.36%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240726C001200002024-07-18 10:41AM EDT120.0069.8169.8572.450.00-22219.14%
QCOM240726C001250002024-07-18 3:11PM EDT125.0065.2064.4067.900.00-99202.44%
QCOM240726C001500002024-07-18 2:39PM EDT150.0039.6840.2042.800.00-27140.43%
QCOM240726C001550002024-07-18 12:47PM EDT155.0035.2235.5037.800.00-1011129.93%
QCOM240726C001600002024-07-09 9:38AM EDT160.0047.3029.6532.800.00-10100.59%
QCOM240726C001650002024-07-12 1:49PM EDT165.0040.1825.3526.500.00-1474.71%
QCOM240726C001700002024-07-05 2:52PM EDT170.0022.6820.3521.90-13.42-37.17%313269.19%
QCOM240726C001750002024-07-22 11:19AM EDT175.0016.0815.5516.55+3.63+29.16%52053.22%
QCOM240726C001775002024-07-22 10:36AM EDT177.5016.4513.2513.95+6.00+57.42%1255.91%
QCOM240726C001800002024-07-22 11:05AM EDT180.0013.0411.1511.90+4.30+49.20%165556.25%
QCOM240726C001825002024-07-19 3:59PM EDT182.506.508.359.450.00-423548.39%
QCOM240726C001850002024-07-22 10:55AM EDT185.007.907.007.25+2.89+57.68%9916343.46%
QCOM240726C001875002024-07-22 10:48AM EDT187.506.655.555.75+3.09+86.80%15220945.41%
QCOM240726C001900002024-07-22 11:14AM EDT190.004.403.854.00+1.70+62.96%27093041.53%
QCOM240726C001925002024-07-22 11:22AM EDT192.503.062.692.77+0.95+45.02%87339040.70%
QCOM240726C001950002024-07-22 11:22AM EDT195.002.071.771.83+0.82+65.60%1,1921,17140.11%
QCOM240726C001975002024-07-22 11:26AM EDT197.501.141.141.19+0.38+50.00%29235040.26%
QCOM240726C002000002024-07-22 11:26AM EDT200.000.710.700.74+0.19+37.25%1,9991,47140.33%
QCOM240726C002025002024-07-22 11:25AM EDT202.500.440.430.47+0.12+37.50%60751341.11%
QCOM240726C002050002024-07-22 11:26AM EDT205.000.260.260.29+0.03+13.04%8061,51941.75%
QCOM240726C002075002024-07-22 11:21AM EDT207.500.190.180.19-0.02-9.52%1991,36043.07%
QCOM240726C002100002024-07-22 11:19AM EDT210.000.120.110.14-0.04-25.00%3231,85045.22%
QCOM240726C002125002024-07-22 11:12AM EDT212.500.100.080.10+0.01+11.11%3221,19747.07%
QCOM240726C002150002024-07-22 11:26AM EDT215.000.060.060.07-0.01-14.29%2032,37148.44%
QCOM240726C002175002024-07-22 11:12AM EDT217.500.050.040.07-0.02-28.57%3663250.78%
QCOM240726C002200002024-07-22 11:10AM EDT220.000.050.030.050.00-1641,98052.34%
QCOM240726C002225002024-07-22 10:05AM EDT222.500.050.020.05+0.03+150.00%2413554.69%
QCOM240726C002250002024-07-22 10:31AM EDT225.000.030.010.05-0.01-25.00%1198857.42%
QCOM240726C002275002024-07-22 9:48AM EDT227.500.040.010.070.00-25162.50%
QCOM240726C002300002024-07-22 10:36AM EDT230.000.010.010.040.00-879062.50%
QCOM240726C002325002024-07-18 1:30PM EDT232.500.030.010.140.00-12175.00%
QCOM240726C002350002024-07-22 10:56AM EDT235.000.020.000.04-0.01-33.33%738667.19%
QCOM240726C002400002024-07-22 11:10AM EDT240.000.010.010.02-0.06-85.71%1318471.09%
QCOM240726C002450002024-07-17 11:42AM EDT245.000.050.000.290.00-35112100.00%
QCOM240726C002500002024-07-22 10:56AM EDT250.000.010.000.020.00-13,83679.69%
QCOM240726C002550002024-07-16 3:15PM EDT255.000.010.000.09-0.05-83.33%65398.05%
QCOM240726C002600002024-07-16 10:09AM EDT260.000.010.000.180.00-1181112.50%
QCOM240726C002650002024-07-16 10:28AM EDT265.000.050.000.040.00-1541100.78%
QCOM240726C002700002024-07-19 12:23PM EDT270.000.010.000.030.00-15177103.13%
QCOM240726C002750002024-07-03 12:37PM EDT275.000.010.000.050.00-164112.50%
QCOM240726C002800002024-07-12 9:52AM EDT280.000.060.000.030.00-129112.50%
QCOM240726C002850002024-07-17 3:46PM EDT285.000.010.000.180.00-1218140.43%
QCOM240726C002900002024-07-11 10:18AM EDT290.000.010.000.180.00-2020145.70%
QCOM240726C002950002024-07-17 10:32AM EDT295.000.010.000.050.00-920132.03%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240726P001250002024-07-17 9:54AM EDT125.000.010.000.750.00--4189.55%
QCOM240726P001300002024-07-19 2:02PM EDT130.000.010.001.000.00-22183.30%
QCOM240726P001400002024-07-17 3:46PM EDT140.000.010.000.740.00-98144.53%
QCOM240726P001450002024-07-19 3:43PM EDT145.000.040.000.760.00-45131.06%
QCOM240726P001500002024-07-22 11:13AM EDT150.000.010.010.03-0.04-80.00%635377.34%
QCOM240726P001550002024-07-22 9:30AM EDT155.000.060.020.04-0.03-33.33%164471.09%
QCOM240726P001600002024-07-22 10:46AM EDT160.000.020.010.05-0.09-81.82%810061.33%
QCOM240726P001650002024-07-22 11:25AM EDT165.000.050.040.06-0.14-73.68%8638955.08%
QCOM240726P001700002024-07-22 11:19AM EDT170.000.070.080.10-0.29-80.56%3937050.00%
QCOM240726P001725002024-07-22 10:55AM EDT172.500.100.120.15-0.46-82.14%192847.75%
QCOM240726P001750002024-07-22 11:25AM EDT175.000.200.190.23-0.64-76.19%1431,00445.75%
QCOM240726P001775002024-07-22 11:09AM EDT177.500.300.300.33-1.02-77.27%1017143.07%
QCOM240726P001800002024-07-22 11:25AM EDT180.000.560.540.58-1.26-69.23%32662842.70%
QCOM240726P001825002024-07-22 11:25AM EDT182.500.900.890.94-1.78-66.42%16775141.87%
QCOM240726P001850002024-07-22 11:19AM EDT185.001.361.401.46-2.34-63.24%2751,17440.92%
QCOM240726P001875002024-07-22 11:25AM EDT187.502.132.142.21-2.77-56.53%16972640.21%
QCOM240726P001900002024-07-22 11:22AM EDT190.002.853.153.25-3.65-56.15%6931,79539.89%
QCOM240726P001925002024-07-22 11:16AM EDT192.504.254.454.60-3.39-44.37%14432939.94%
QCOM240726P001950002024-07-22 11:18AM EDT195.005.925.956.15-4.22-41.62%12052539.16%
QCOM240726P001975002024-07-22 11:18AM EDT197.507.707.607.90-4.48-36.78%8429637.48%
QCOM240726P002000002024-07-22 11:24AM EDT200.0010.059.6010.80-4.03-28.52%2901,56751.29%
QCOM240726P002025002024-07-22 11:23AM EDT202.5012.0011.3012.35-2.59-17.75%858740.77%
QCOM240726P002050002024-07-22 11:08AM EDT205.0013.1414.2514.60-4.66-26.18%646738.77%
QCOM240726P002075002024-07-22 10:50AM EDT207.5014.9516.3017.50-5.72-27.67%968456.15%
QCOM240726P002100002024-07-22 9:46AM EDT210.0017.5219.1019.95-5.70-24.55%1420760.45%
QCOM240726P002125002024-07-19 11:55AM EDT212.5024.2021.2022.200.00-11657.62%
QCOM240726P002150002024-07-18 3:53PM EDT215.0023.2923.7524.650.00-22460.25%
QCOM240726P002175002024-07-17 1:36PM EDT217.5024.2524.9527.550.00-5279.20%
QCOM240726P002200002024-07-18 2:48PM EDT220.0029.2027.6030.150.00-150287.16%
QCOM240726P002250002024-07-17 10:35AM EDT225.0029.0032.8535.500.00-90106.69%
QCOM240726P002300002024-07-15 2:29PM EDT230.0022.8037.5039.850.00-8095.80%
QCOM240726P002350002024-06-25 9:30AM EDT235.0032.2142.4545.600.00-10129.05%
QCOM240726P002400002024-06-25 9:30AM EDT240.0037.6447.4050.000.00-10118.95%
QCOM240726P002450002024-07-11 3:33PM EDT245.0043.4752.4054.900.00-10122.75%
QCOM240726P002500002024-06-20 12:24PM EDT250.0035.2861.9565.950.00--0225.98%
QCOM240726P002650002024-06-20 9:33AM EDT265.0040.5676.6581.300.00--0255.86%