QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
81.32 Up +1.14 +1.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.QCOM4DPC055000 NA NA NA NA 24.000 27.3 NA NA
57.500 126.2.QCOM4DPC057500 NA NA NA NA 21.500 24.8 NA NA
60.000 126.2.QCOM4DPC060000 NA NA NA NA 19.000 22.3 NA NA
62.500 126.2.QCOM4DPC062500 NA NA NA NA 17.200 19.65 NA NA
65.000 126.2.QCOM4DPC065000 16.26 +2.76 +20.44% 0.08 16.100 16.4 1 49
66.000 126.2.QCOM4DPC066000 NA NA NA NA 13.550 15.4 NA NA
67.000 126.2.QCOM4DPC067000 10.15 +10.15 NA 0.08 13.750 14.4 10 10
68.000 126.2.QCOM4DPC068000 7.95 +7.95 NA 0.08 12.750 13.4 12 12
69.000 126.2.QCOM4DPC069000 NA NA NA NA 10.600 12.4 NA NA
70.000 126.2.QCOM4DPC070000 8.52 +3.07 +56.33% 0.08 10.750 11.4 2 27
70.500 126.2.QCOM4DPC070500 NA NA NA NA 10.250 10.9 NA NA
71.000 126.2.QCOM4DPC071000 NA NA NA NA 8.800 10.4 NA NA
71.500 126.2.QCOM4DPC071500 6.00 +6.00 NA 0.13 9.300 9.95 19 19
72.000 126.2.QCOM4DPC072000 5.35 -0.25 -4.46% 0.13 8.800 9.45 1 13
72.500 126.2.QCOM4DPC072500 6.99 +0.49 +7.54% 0.13 7.700 8.95 2 73
73.000 126.2.QCOM4DPC073000 5.45 +5.45 NA 0.13 7.200 8.45 7 7
73.500 126.2.QCOM4DPC073500 4.65 +1.20 +34.78% 0.18 6.550 8 4 62
74.000 126.2.QCOM4DPC074000 6.25 +1.45 +30.21% 0.18 6.900 7.5 1 74
74.500 126.2.QCOM4DPC074500 4.20 +0.75 +21.74% 0.18 6.400 7 14 45
75.000 126.2.QCOM4DPC075000 5.27 +1.32 +33.42% 0.23 5.950 6.55 2 84
76.000 126.2.QCOM4DPC076000 4.87 +1.47 +43.24% 0.28 5.100 5.6 5 55
77.000 126.2.QCOM4DPC077000 4.45 +0.66 +17.41% 0.38 4.450 4.7 3 2,135
78.000 126.2.QCOM4DPC078000 3.75 +0.75 +25.00% 0.53 3.650 3.85 25 238
79.000 126.2.QCOM4DPC079000 2.98 +0.61 +25.74% 0.78 2.960 3.1 187 1,620
80.000 126.2.QCOM4DPC080000 2.21 +0.47 +27.01% 1.02 2.270 2.34 352 2,731
81.000 126.2.QCOM4DPC081000 1.70 +0.46 +37.10% 1.39 1.650 1.71 1,144 1,116
82.000 126.2.QCOM4DPC082000 1.16 +0.30 +34.88% 1.19 1.160 1.19 1,014 833
83.000 126.2.QCOM4DPC083000 0.78 +0.21 +36.84% 0.81 0.770 0.81 608 520
84.000 126.2.QCOM4DPC084000 0.50 +0.18 +56.25% 0.52 0.480 0.52 238 700
85.000 126.2.QCOM4DPC085000 0.31 +0.11 +55.00% 0.33 0.290 0.33 477 771
86.000 126.2.QCOM4DPC086000 0.19 +0.19 NA 0.2 0.170 0.2 405 NA
87.000 126.2.QCOM4DPC087000 0.08 +0.08 NA 0.12 0.090 0.12 1 NA
87.500 126.2.QCOM4DPC087500 0.12 +0.03 +33.33% 0.12 0.040 0.12 2 5
88.000 126.2.QCOM4DPC088000 0.08 +0.08 NA 0.08 0.050 0.08 31 NA
89.000 126.2.QCOM4DPC089000 NA NA NA NA 0.020 0.05 NA NA
90.000 126.2.QCOM4DPC090000 0.02 +0.02 NA 0.03 NA 0.03 12 NA
91.000 126.2.QCOM4DPC091000 NA NA NA NA NA 0.03 NA NA
92.000 126.2.QCOM4DPC092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.QCOM4DPC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.QCOM4DPC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.QCOM4DPC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.QCOM4DPC096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.QCOM4DPC097000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.QCOM4DPC100000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.QCOM4DPC105000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.QCOM4DPC110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.QCOM4DPC115000 NA NA NA NA NA 0.02 NA NA
120.000 126.2.QCOM4DPC120000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.QCOM4PPC055000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.QCOM4PPC057500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.QCOM4PPC060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.QCOM4PPC062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.QCOM4PPC065000 0.04 -0.01 -20.00% 0.02 NA 0.02 11 167
66.000 126.2.QCOM4PPC066000 0.05 -0.02 -28.57% 0.02 NA 0.02 34 34
67.000 126.2.QCOM4PPC067000 0.25 -0.11 -30.56% 0.04 NA 0.04 10 41
68.000 126.2.QCOM4PPC068000 0.37 +0.37 NA 0.04 NA 0.04 1 1
69.000 126.2.QCOM4PPC069000 0.03 -0.08 -72.73% 0.04 0.010 0.04 170 71
70.000 126.2.QCOM4PPC070000 0.04 -0.09 -69.23% 0.05 0.020 0.05 261 62
70.500 126.2.QCOM4PPC070500 NA NA NA NA 0.020 0.06 NA NA
71.000 126.2.QCOM4PPC071000 0.08 -0.17 -68.00% 0.07 0.030 0.07 7 121
71.500 126.2.QCOM4PPC071500 0.56 -0.39 -41.05% 0.11 0.040 0.11 10 12
72.000 126.2.QCOM4PPC072000 0.22 -0.13 -37.14% 0.1 0.050 0.1 4 73
72.500 126.2.QCOM4PPC072500 0.08 -0.12 -60.00% 0.1 0.060 0.1 22 167
73.000 126.2.QCOM4PPC073000 0.15 -0.17 -53.13% 0.12 0.070 0.12 1 84
73.500 126.2.QCOM4PPC073500 0.34 -0.07 -17.07% 0.13 0.080 0.13 90 167
74.000 126.2.QCOM4PPC074000 0.30 -0.06 -16.67% 0.15 0.100 0.15 470 554
74.500 126.2.QCOM4PPC074500 0.29 -0.33 -53.23% 0.15 0.120 0.15 10 346
75.000 126.2.QCOM4PPC075000 0.18 -0.24 -57.14% 0.19 0.150 0.19 33 663
76.000 126.2.QCOM4PPC076000 0.22 -0.33 -60.00% 0.25 0.210 0.25 41 500
77.000 126.2.QCOM4PPC077000 0.32 -0.29 -47.54% 0.35 0.310 0.35 101 1,266
78.000 126.2.QCOM4PPC078000 0.51 -0.49 -49.00% 0.51 0.460 0.51 444 840
79.000 126.2.QCOM4PPC079000 0.70 -0.43 -38.05% 0.71 0.680 0.71 532 1,105
80.000 126.2.QCOM4PPC080000 1.06 -0.49 -31.61% 1.01 0.960 1.01 114 272
81.000 126.2.QCOM4PPC081000 1.37 -1.13 -45.20% 1.39 1.350 1.39 689 167
82.000 126.2.QCOM4PPC082000 3.05 -0.95 -23.75% 1.22 1.840 1.9 3 133
83.000 126.2.QCOM4PPC083000 4.55 -0.89 -16.36% 0.94 2.450 2.62 16 115
84.000 126.2.QCOM4PPC084000 5.10 -0.60 -10.53% 0.72 3.100 3.4 561 247
85.000 126.2.QCOM4PPC085000 NA NA NA NA 3.900 4.25 NA NA
86.000 126.2.QCOM4PPC086000 NA NA NA NA 4.800 5.45 NA NA
87.000 126.2.QCOM4PPC087000 NA NA NA NA 5.700 6.4 NA NA
87.500 126.2.QCOM4PPC087500 NA NA NA NA 7.000 8.9 NA NA
88.000 126.2.QCOM4PPC088000 NA NA NA NA 6.700 7.7 NA NA
89.000 126.2.QCOM4PPC089000 NA NA NA NA 7.650 8.75 NA NA
90.000 126.2.QCOM4PPC090000 NA NA NA NA 8.650 9.75 NA NA
91.000 126.2.QCOM4PPC091000 NA NA NA NA 9.650 11.9 NA NA
92.000 126.2.QCOM4PPC092000 NA NA NA NA 10.550 12.45 NA NA
93.000 126.2.QCOM4PPC093000 NA NA NA NA 11.550 13.55 NA NA
94.000 126.2.QCOM4PPC094000 NA NA NA NA 12.550 13.3 NA NA
95.000 126.2.QCOM4PPC095000 NA NA NA NA 13.600 14.3 NA NA
96.000 126.2.QCOM4PPC096000 NA NA NA NA 13.750 17.15 NA NA
97.000 126.2.QCOM4PPC097000 NA NA NA NA 14.750 18.15 NA NA
100.000 126.2.QCOM4PPC100000 NA NA NA NA 17.700 21.15 NA NA
105.000 126.2.QCOM4PPC105000 NA NA NA NA 22.700 26 NA NA
110.000 126.2.QCOM4PPC110000 NA NA NA NA 27.600 31 NA NA
115.000 126.2.QCOM4PPC115000 NA NA NA NA 32.600 36 NA NA
120.000 126.2.QCOM4PPC120000 NA NA NA NA 37.600 41 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 4:24 AM ET