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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM260116C000550002024-06-05 3:26PM EDT55.00157.50142.50147.000.00-11751.81%
QCOM260116C000600002024-03-19 10:28AM EDT60.00103.00100.00105.000.00-2320.00%
QCOM260116C000650002023-11-07 12:09PM EDT65.0059.0069.7071.950.00-21240.00%
QCOM260116C000700002024-06-24 10:04AM EDT70.00136.10128.50133.000.00-13051.34%
QCOM260116C000750002024-06-17 9:30AM EDT75.00143.93124.00129.000.00-12852.59%
QCOM260116C000800002024-06-03 10:13AM EDT80.00131.05119.50124.500.00-17951.84%
QCOM260116C000850002024-03-08 4:39PM EDT85.0090.1888.0093.000.00-220.00%
QCOM260116C000900002024-06-24 2:45PM EDT90.00118.00110.50115.500.00-2614857.80%
QCOM260116C000950002024-04-22 9:35AM EDT95.0069.250.000.000.00-1380.00%
QCOM260116C001000002024-06-28 12:36PM EDT100.00105.00102.00107.00+3.05+2.99%279355.30%
QCOM260116C001050002024-06-13 11:26AM EDT105.00117.8098.00102.500.00-26853.36%
QCOM260116C001100002024-06-26 12:09PM EDT110.0094.8593.5097.900.00-217251.24%
QCOM260116C001150002024-06-18 2:00PM EDT115.00121.3990.5094.500.00-84651.61%
QCOM260116C001200002024-06-28 12:14PM EDT120.0088.7986.2090.50+4.09+4.83%224050.59%
QCOM260116C001250002024-06-24 12:57PM EDT125.0090.0882.0086.500.00-169949.49%
QCOM260116C001300002024-06-28 10:52AM EDT130.0081.3078.0082.10-6.70-7.61%673847.65%
QCOM260116C001350002024-06-21 9:54AM EDT135.0087.5574.5078.300.00-126946.79%
QCOM260116C001400002024-06-27 11:18AM EDT140.0070.0070.5074.150.00-158045.31%
QCOM260116C001450002024-06-28 12:14PM EDT145.0070.4467.0071.60+2.44+3.59%315746.11%
QCOM260116C001500002024-06-28 2:22PM EDT150.0066.8064.9067.00+2.10+3.25%111,46443.86%
QCOM260116C001550002024-06-25 2:08PM EDT155.0065.1561.0563.700.00-152943.37%
QCOM260116C001600002024-06-28 1:22PM EDT160.0060.9058.1061.50+2.20+3.75%199844.16%
QCOM260116C001650002024-06-28 1:03PM EDT165.0057.1156.3057.55+3.82+7.17%110542.62%
QCOM260116C001700002024-06-28 2:54PM EDT170.0054.5551.5054.60-14.45-20.94%690242.23%
QCOM260116C001750002024-06-28 12:05PM EDT175.0052.4550.1053.50+4.30+8.93%482443.86%
QCOM260116C001800002024-06-28 11:09AM EDT180.0047.4347.3549.10+1.13+2.44%381241.60%
QCOM260116C001850002024-06-28 10:43AM EDT185.0046.5045.6046.45-11.05-19.20%118641.23%
QCOM260116C001900002024-06-28 12:34PM EDT190.0044.1043.1546.00+2.80+6.78%2130843.14%
QCOM260116C001950002024-06-28 11:15AM EDT195.0040.8440.1541.70+1.89+4.85%627140.81%
QCOM260116C002000002024-06-28 2:39PM EDT200.0039.4736.5039.50+2.67+7.26%402,40540.63%
QCOM260116C002100002024-06-28 3:53PM EDT210.0035.2032.5035.30+2.46+7.51%1163140.21%
QCOM260116C002200002024-06-28 1:34PM EDT220.0032.3030.6031.60+4.00+14.13%452439.94%
QCOM260116C002300002024-06-28 12:34PM EDT230.0027.9826.8029.05+1.27+4.75%5129640.51%
QCOM260116C002400002024-06-28 12:36PM EDT240.0024.7024.1525.45+1.83+8.00%487439.70%
QCOM260116C002500002024-06-28 12:06PM EDT250.0022.5021.3022.70+2.50+12.50%51,02139.48%
QCOM260116C002600002024-06-28 2:13PM EDT260.0020.0518.0520.40-0.70-3.37%730339.45%
QCOM260116C002700002024-06-27 3:23PM EDT270.0015.9516.7518.400.00-1014339.49%
QCOM260116C002800002024-06-27 11:40AM EDT280.0015.5014.8516.50+1.63+11.75%17139.43%
QCOM260116C002900002024-06-27 2:57PM EDT290.0012.5513.2014.600.00-51839.14%
QCOM260116C003000002024-06-28 12:09PM EDT300.0012.0511.6013.30+1.25+11.57%455339.34%
QCOM260116C003100002024-06-28 2:32PM EDT310.0010.9510.4511.45+1.00+10.05%2750038.68%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QCOM260116P000550002024-05-22 3:32PM EDT55.000.350.121.000.00-310051.81%
QCOM260116P000600002024-06-06 10:51AM EDT60.000.450.001.350.00-184156.67%
QCOM260116P000650002024-06-06 10:51AM EDT65.000.540.001.930.00-113657.23%
QCOM260116P000700002024-05-21 11:24AM EDT70.000.900.301.970.00-214153.98%
QCOM260116P000750002024-06-27 2:12PM EDT75.000.880.382.240.00-63652.22%
QCOM260116P000800002024-06-13 1:57PM EDT80.000.900.802.440.00-1844050.12%
QCOM260116P000850002024-06-21 9:30AM EDT85.001.400.902.700.00-156848.34%
QCOM260116P000900002024-05-17 3:20PM EDT90.001.501.102.700.00-26945.50%
QCOM260116P000950002024-06-25 2:03PM EDT95.002.021.103.350.00-21,55845.28%
QCOM260116P001000002024-06-27 10:54AM EDT100.002.401.053.250.00-975542.28%
QCOM260116P001050002024-06-27 1:37PM EDT105.002.922.103.300.00-12,33339.94%
QCOM260116P001100002024-06-28 2:47PM EDT110.003.222.073.70-0.18-5.29%140238.75%
QCOM260116P001150002024-06-20 12:47PM EDT115.003.402.634.400.00-415338.32%
QCOM260116P001200002024-06-27 9:47AM EDT120.004.652.814.950.00-163637.33%
QCOM260116P001250002024-06-27 11:30AM EDT125.005.703.005.850.00-415137.02%
QCOM260116P001300002024-06-27 12:55PM EDT130.006.505.107.200.00-42,04237.41%
QCOM260116P001350002024-06-26 11:00AM EDT135.007.406.507.650.00-257835.86%
QCOM260116P001400002024-06-28 12:19PM EDT140.008.307.208.800.00-186435.50%
QCOM260116P001450002024-06-26 1:11PM EDT145.009.808.859.800.00-818434.75%
QCOM260116P001500002024-06-28 3:32PM EDT150.0010.809.7511.00-0.62-5.43%168334.18%
QCOM260116P001550002024-06-28 10:22AM EDT155.0011.6311.3013.25-0.62-5.06%11,22234.95%
QCOM260116P001600002024-06-28 10:59AM EDT160.0013.4012.9514.10-0.80-5.63%3001,05233.61%
QCOM260116P001650002024-06-21 10:31AM EDT165.0013.8514.2516.700.00-137234.42%
QCOM260116P001700002024-06-27 11:26AM EDT170.0018.0016.5517.600.00-1602,24732.95%
QCOM260116P001750002024-06-28 1:10PM EDT175.0018.7017.9019.90-0.85-4.35%230633.05%
QCOM260116P001800002024-06-26 12:48PM EDT180.0022.0020.6521.700.00-688232.43%
QCOM260116P001850002024-06-24 3:51PM EDT185.0022.4422.3524.100.00-114932.36%
QCOM260116P001900002024-06-26 2:34PM EDT190.0026.4024.7526.800.00-521832.46%
QCOM260116P001950002024-06-18 11:57AM EDT195.0019.7527.2028.850.00-103331.75%
QCOM260116P002000002024-06-28 11:18AM EDT200.0030.5029.8031.05-0.16-0.52%112831.08%
QCOM260116P002100002024-06-28 9:32AM EDT210.0036.0035.1537.00-1.90-5.01%1218130.98%
QCOM260116P002200002024-06-25 12:45PM EDT220.0041.3539.5042.500.00-131,41229.95%
QCOM260116P002300002024-06-28 10:13AM EDT230.0045.7947.2548.60-3.78-7.63%51729.07%
QCOM260116P002400002024-06-27 11:35AM EDT240.0057.1352.5057.500.00-210330.68%
QCOM260116P002500002024-06-26 11:00AM EDT250.0062.3061.0563.750.00-1529.11%
QCOM260116P002600002024-05-14 2:51PM EDT260.0074.5855.8057.700.00-220.00%
QCOM260116P003000002024-06-17 2:58PM EDT300.0086.20100.50105.500.00--127.53%
QCOM260116P003100002024-06-24 2:03PM EDT310.00108.30110.65114.500.00-1027.14%