QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.35 Up +0.54 +0.71%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.QCOM4IKC050000 NA NA NA NA 24.500 27.85 NA NA
55.000 126.2.QCOM4IKC055000 NA NA NA NA 19.550 22.85 NA NA
60.000 126.2.QCOM4IKC060000 15.90 +0.13 +0.82% 1.50 14.500 17.85 3 2
65.000 126.2.QCOM4IKC065000 10.35 -0.65 -5.91% 0.15 10.850 11.5 55 54
67.000 126.2.QCOM4IKC067000 7.99 -1.07 -11.81% 0.05 8.850 9.4 30 26
67.500 126.2.QCOM4IKC067500 8.95 +1.40 +18.54% 0.20 8.350 9.05 6 3
68.000 126.2.QCOM4IKC068000 NA NA NA NA 7.900 8.35 NA NA
68.500 126.2.QCOM4IKC068500 NA NA NA NA 7.400 8 NA NA
69.000 126.2.QCOM4IKC069000 NA NA NA NA 6.900 7.5 NA NA
69.500 126.2.QCOM4IKC069500 NA NA NA NA 6.400 7 NA NA
70.000 126.2.QCOM4IKC070000 6.33 +0.53 +9.14% 0.10 6.100 6.45 170 415
70.500 126.2.QCOM4IKC070500 NA NA NA NA 5.400 6 NA NA
71.000 126.2.QCOM4IKC071000 4.70 +0.60 +14.63% 0.00 5.050 5.35 26 27
71.500 126.2.QCOM4IKC071500 3.55 +3.55 NA 0.00 4.550 4.85 4 30
72.000 126.2.QCOM4IKC072000 3.90 +0.55 +16.42% 0.10 4.100 4.45 1 4
72.500 126.2.QCOM4IKC072500 3.75 +0.25 +7.14% 0.00 3.600 3.85 2 275
73.000 126.2.QCOM4IKC073000 2.80 +0.54 +23.89% 0.10 3.050 3.45 7 7
73.500 126.2.QCOM4IKC073500 2.51 +0.01 +0.40% 0.06 2.570 2.91 52 142
74.000 126.2.QCOM4IKC074000 2.30 +0.26 +12.75% 0.13 1.980 2.48 5 192
74.500 126.2.QCOM4IKC074500 1.29 +0.29 +29.00% 0.14 1.470 1.99 17 538
75.000 126.2.QCOM4IKC075000 1.30 +0.37 +39.78% 0.03 1.250 1.38 751 5,110
76.000 126.2.QCOM4IKC076000 0.42 +0.18 +75.00% 0.06 0.380 0.41 677 4,576
77.500 126.2.QCOM4IKC077500 0.02 -0.01 -33.33% 0.02 NA 0.02 458 11,995
79.000 126.2.QCOM4IKC079000 0.02 -0.03 -60.00% 0.04 NA 0.04 19 1,286
80.000 126.2.QCOM4IKC080000 0.01 unch unch 0.01 NA 0.01 9 6,340
81.000 126.2.QCOM4IKC081000 0.03 -0.06 -66.67% 0.07 NA 0.07 11 49
82.500 126.2.QCOM4IKC082500 0.01 unch unch 0.01 NA 0.01 4 4,287
84.000 126.2.QCOM4IKC084000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.QCOM4IKC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 17,622
86.000 126.2.QCOM4IKC086000 NA NA NA NA NA 0.05 NA NA
87.500 126.2.QCOM4IKC087500 0.02 +0.02 NA 0.02 NA 0.02 162 3,511
89.000 126.2.QCOM4IKC089000 NA NA NA NA NA 0.07 NA NA
90.000 126.2.QCOM4IKC090000 0.03 +0.03 NA 0.07 NA 0.07 7 582
91.000 126.2.QCOM4IKC091000 NA NA NA NA NA 0.07 NA NA
94.000 126.2.QCOM4IKC094000 NA NA NA NA NA 0.07 NA NA
95.000 126.2.QCOM4IKC095000 NA NA NA NA NA 0.07 NA 40
96.000 126.2.QCOM4IKC096000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.QCOM4IKC100000 NA NA NA NA NA 0.01 NA 10
105.000 126.2.QCOM4IKC105000 NA NA NA NA NA 0.07 NA NA
110.000 126.2.QCOM4IKC110000 NA NA NA NA NA 0.07 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.QCOM4UKC050000 0.03 +0.03 NA 0.07 NA 0.07 4 24
55.000 126.2.QCOM4UKC055000 NA NA NA NA NA 0.07 NA NA
60.000 126.2.QCOM4UKC060000 0.01 -0.03 -75.00% 0.05 NA 0.05 10 100
65.000 126.2.QCOM4UKC065000 0.03 -0.02 -40.00% 0.08 NA 0.08 86 3,871
67.000 126.2.QCOM4UKC067000 0.03 +0.03 NA 0.08 NA 0.08 100 100
67.500 126.2.QCOM4UKC067500 0.01 -0.01 -50.00% 0.01 NA 0.01 61 2,278
68.000 126.2.QCOM4UKC068000 0.12 +0.12 NA 0.08 NA 0.08 10 10
68.500 126.2.QCOM4UKC068500 0.01 +0.01 NA 0.01 NA 0.01 400 400
69.000 126.2.QCOM4UKC069000 NA NA NA NA NA 0.08 10 10
69.500 126.2.QCOM4UKC069500 0.16 +0.16 NA 0.08 NA 0.08 97 97
70.000 126.2.QCOM4UKC070000 0.01 -0.01 -50.00% 0.05 NA 0.05 1 6,479
70.500 126.2.QCOM4UKC070500 0.08 +0.08 NA 0.08 NA 0.08 2 2
71.000 126.2.QCOM4UKC071000 0.10 -0.01 -9.09% 0.09 NA 0.09 50 79
71.500 126.2.QCOM4UKC071500 0.12 -0.01 -7.69% 0.09 NA 0.09 212 383
72.000 126.2.QCOM4UKC072000 0.07 -0.08 -53.33% 0.07 NA 0.07 9 335
72.500 126.2.QCOM4UKC072500 0.02 -0.01 -33.33% 0.07 NA 0.07 15 5,686
73.000 126.2.QCOM4UKC073000 0.11 -0.10 -47.62% 0.07 NA 0.07 30 310
73.500 126.2.QCOM4UKC073500 0.05 -0.06 -54.55% 0.09 NA 0.09 71 893
74.000 126.2.QCOM4UKC074000 0.06 -0.13 -68.42% 0.02 0.010 0.02 20 1,012
74.500 126.2.QCOM4UKC074500 0.09 -0.16 -64.00% 0.05 0.010 0.05 54 780
75.000 126.2.QCOM4UKC075000 0.03 -0.07 -70.00% 0.04 0.020 0.04 635 8,834
76.000 126.2.QCOM4UKC076000 0.13 -0.32 -71.11% 0.14 0.110 0.14 479 1,926
77.500 126.2.QCOM4UKC077500 1.20 -0.45 -27.27% 0.46 1.210 1.61 198 1,491
79.000 126.2.QCOM4UKC079000 3.23 +0.58 +21.89% 0.50 2.470 3.15 1 71
80.000 126.2.QCOM4UKC080000 3.65 -0.40 -9.88% 0.45 3.350 4.1 9 1,204
81.000 126.2.QCOM4UKC081000 NA NA NA NA 4.450 5.15 NA NA
82.500 126.2.QCOM4UKC082500 6.00 -2.48 -29.25% 0.50 6.000 6.65 3 91
84.000 126.2.QCOM4UKC084000 NA NA NA NA 7.500 8.15 NA NA
85.000 126.2.QCOM4UKC085000 NA NA NA NA 8.450 9.1 1 504
86.000 126.2.QCOM4UKC086000 NA NA NA NA 9.450 10.15 NA NA
87.500 126.2.QCOM4UKC087500 14.65 +1.57 +12.00% 0.50 10.850 11.65 5 52
89.000 126.2.QCOM4UKC089000 NA NA NA NA 11.050 14.35 NA NA
90.000 126.2.QCOM4UKC090000 16.00 +16.00 NA 0.50 12.150 14.15 1 15
91.000 126.2.QCOM4UKC091000 NA NA NA NA 13.050 16.35 NA NA
94.000 126.2.QCOM4UKC094000 NA NA NA NA 17.000 18.15 NA NA
95.000 126.2.QCOM4UKC095000 NA NA NA NA 18.000 19.15 NA 7
96.000 126.2.QCOM4UKC096000 NA NA NA NA 19.000 20.15 NA NA
100.000 126.2.QCOM4UKC100000 NA NA NA NA 23.150 24.15 NA NA
105.000 126.2.QCOM4UKC105000 NA NA NA NA 28.150 29 NA NA
110.000 126.2.QCOM4UKC110000 NA NA NA NA 31.950 35.55 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:53 PM ET