Singapore markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18+4.03 (+2.07%)
At close: 04:00PM EDT
199.75 +0.57 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240816C001000002024-06-17 12:25PM EDT100.00119.0598.00102.350.00--1109.86%
QCOM240816C001150002024-06-17 12:18PM EDT115.00102.9583.0587.500.00--4991.99%
QCOM240816C001200002024-06-27 1:46PM EDT120.0076.6178.2082.500.00-1287.09%
QCOM240816C001250002024-06-21 3:50PM EDT125.0088.4073.3077.500.00-2481.88%
QCOM240816C001300002024-05-28 3:25PM EDT130.0083.6764.3067.250.00-150.00%
QCOM240816C001350002024-06-17 12:28PM EDT135.0085.0063.4067.500.00-474871.14%
QCOM240816C001400002024-06-20 10:10AM EDT140.0083.1758.4562.850.00-51068.02%
QCOM240816C001450002024-05-31 2:10PM EDT145.0057.5553.4057.950.00-16562.82%
QCOM240816C001500002024-06-28 10:40AM EDT150.0051.8048.5553.00-5.20-9.12%26658.45%
QCOM240816C001550002024-06-20 10:53AM EDT155.0064.4043.8548.200.00-21555.32%
QCOM240816C001600002024-06-28 11:38AM EDT160.0042.6539.6543.50+4.19+10.89%193754.08%
QCOM240816C001650002024-06-27 12:05PM EDT165.0032.6034.8039.000.00-1112750.65%
QCOM240816C001700002024-06-28 1:12PM EDT170.0032.5031.5033.00+3.83+13.36%2975851.17%
QCOM240816C001750002024-06-28 12:51PM EDT175.0028.3527.3529.10+1.55+5.78%1319150.45%
QCOM240816C001800002024-06-28 3:03PM EDT180.0024.2221.9025.80+2.73+12.70%5211,95851.34%
QCOM240816C001850002024-06-28 2:00PM EDT185.0021.0520.0520.75+3.31+18.66%1644344.19%
QCOM240816C001900002024-06-28 3:51PM EDT190.0017.3517.2017.50+2.95+20.49%2722,00043.54%
QCOM240816C001950002024-06-28 2:35PM EDT195.0014.5514.3015.00+2.84+24.25%501,23944.48%
QCOM240816C002000002024-06-28 3:59PM EDT200.0011.8011.7511.95+2.15+22.28%2,51416,36942.39%
QCOM240816C002100002024-06-28 3:58PM EDT210.007.847.707.90+1.74+28.52%7249,90842.10%
QCOM240816C002200002024-06-28 3:59PM EDT220.004.944.855.05+1.39+39.15%1,3966,12542.08%
QCOM240816C002300002024-06-28 3:59PM EDT230.003.053.003.15+0.80+35.56%1,25914,13442.26%
QCOM240816C002400002024-06-28 3:53PM EDT240.001.901.841.93+0.63+49.61%42017,31542.58%
QCOM240816C002500002024-06-28 3:46PM EDT250.001.141.121.20+0.37+48.05%3462,19743.25%
QCOM240816C002600002024-06-28 1:41PM EDT260.000.770.690.76+0.33+75.00%8114,78544.12%
QCOM240816C002700002024-06-28 11:56AM EDT270.000.480.450.50+0.19+65.52%341,18445.22%
QCOM240816C002800002024-06-27 12:55PM EDT280.000.190.280.340.00-16246.48%
QCOM240816C002900002024-06-28 2:00PM EDT290.000.230.190.24+0.07+43.75%1217847.80%
QCOM240816C003000002024-06-28 12:01PM EDT300.000.160.120.18+0.07+77.78%1417049.41%
QCOM240816C003100002024-06-28 10:03AM EDT310.000.140.080.14+0.03+27.27%221451.07%
QCOM240816C003200002024-06-21 2:42PM EDT320.000.160.000.160.00-82150.78%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM240816P001000002024-06-27 9:53AM EDT100.000.050.000.000.00-1250.00%
QCOM240816P001100002024-05-28 3:52PM EDT110.000.120.021.310.00-51089.45%
QCOM240816P001250002024-06-28 1:53PM EDT125.000.080.051.36-0.12-60.00%5273.27%
QCOM240816P001300002024-06-26 3:49PM EDT130.000.130.060.150.00-313250.39%
QCOM240816P001350002024-06-26 12:32PM EDT135.000.180.140.200.00-1850.68%
QCOM240816P001400002024-06-28 11:19AM EDT140.000.200.200.25-0.03-13.04%14448.15%
QCOM240816P001450002024-06-26 12:29PM EDT145.000.360.280.350.00-13346.48%
QCOM240816P001500002024-06-28 9:56AM EDT150.000.320.400.46-0.19-37.25%1025244.39%
QCOM240816P001550002024-06-27 3:47PM EDT155.000.710.580.650.00-94342.94%
QCOM240816P001600002024-06-28 3:31PM EDT160.000.900.860.91-0.15-14.29%101,13641.53%
QCOM240816P001650002024-06-28 3:58PM EDT165.001.271.261.33-0.19-13.01%371,12240.70%
QCOM240816P001700002024-06-28 3:53PM EDT170.001.821.431.90-0.38-17.27%6910,38139.88%
QCOM240816P001750002024-06-28 3:09PM EDT175.002.602.402.70-0.65-20.00%1233,43439.30%
QCOM240816P001800002024-06-28 3:53PM EDT180.003.633.653.80-0.92-20.22%1742,04938.98%
QCOM240816P001850002024-06-28 3:32PM EDT185.005.195.005.15-0.81-13.50%1381,41638.48%
QCOM240816P001900002024-06-28 3:58PM EDT190.006.716.706.90-1.11-14.19%1501,14538.29%
QCOM240816P001950002024-06-28 2:12PM EDT195.008.358.758.95-1.49-15.14%461,39737.92%
QCOM240816P002000002024-06-28 3:32PM EDT200.0011.3311.1511.40-1.16-9.29%5521,96037.69%
QCOM240816P002100002024-06-28 3:32PM EDT210.0017.1517.0517.35-2.65-13.38%1002,45137.20%
QCOM240816P002200002024-06-28 9:41AM EDT220.0022.8023.7025.50-3.65-13.80%121,09540.59%
QCOM240816P002300002024-06-27 3:12PM EDT230.0034.9531.6533.350.00-528339.11%
QCOM240816P002400002024-06-28 10:04AM EDT240.0037.1040.2542.15-5.55-13.01%715138.45%
QCOM240816P002500002024-06-28 12:18PM EDT250.0050.7548.6553.00+17.25+51.49%63050.53%
QCOM240816P002700002024-06-21 11:03AM EDT270.0057.3568.5072.800.00-4060.43%