QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
80.71 Up +0.10 +0.12%
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 23.850 27.65 NA NA
57.500 126.2.QCOM4DPC057500 NA NA NA NA 21.350 25.15 NA NA
60.000 126.2.QCOM4DPC060000 NA NA NA NA 18.600 22.4 NA NA
62.500 126.2.QCOM4DPC062500 NA NA NA NA 16.350 20.15 NA NA
65.000 126.2.QCOM4DPC065000 16.26 +2.76 +20.44% 0.29 15.100 16 1 50
66.000 126.2.QCOM4DPC066000 NA NA NA NA 13.100 16.95 NA NA
67.000 126.2.QCOM4DPC067000 10.15 +10.15 NA 0.29 13.050 14 10 10
68.000 126.2.QCOM4DPC068000 7.95 +7.95 NA 0.24 12.450 12.95 12 12
69.000 126.2.QCOM4DPC069000 NA NA NA NA 10.250 13.4 NA NA
70.000 126.2.QCOM4DPC070000 10.70 +2.18 +25.59% 0.24 10.450 10.95 6 33
70.500 126.2.QCOM4DPC070500 NA NA NA NA 9.550 11.8 NA NA
71.000 126.2.QCOM4DPC071000 NA NA NA NA 9.050 10.75 NA NA
71.500 126.2.QCOM4DPC071500 6.00 +6.00 NA 0.24 8.950 9.45 19 19
72.000 126.2.QCOM4DPC072000 5.35 -0.25 -4.46% 0.24 8.450 8.95 1 13
72.500 126.2.QCOM4DPC072500 6.99 +0.49 +7.54% 0.39 7.600 8.6 2 73
73.000 126.2.QCOM4DPC073000 5.45 +5.45 NA 0.39 7.000 8.1 7 7
73.500 126.2.QCOM4DPC073500 7.65 +3.00 +64.52% 0.24 7.000 7.45 2 60
74.000 126.2.QCOM4DPC074000 6.25 +1.45 +30.21% 0.29 6.500 7 1 74
74.500 126.2.QCOM4DPC074500 4.20 +0.75 +21.74% 0.34 6.050 6.55 14 45
75.000 126.2.QCOM4DPC075000 5.75 -0.19 -3.20% 0.29 5.550 6 5 79
76.000 126.2.QCOM4DPC076000 4.70 -0.17 -3.49% 0.34 4.650 5.05 4 57
77.000 126.2.QCOM4DPC077000 4.01 +0.01 +0.25% 0.49 3.900 4.2 48 2,144
78.000 126.2.QCOM4DPC078000 3.08 -0.24 -7.23% 0.54 3.000 3.25 26 262
79.000 126.2.QCOM4DPC079000 2.48 +0.01 +0.40% 0.76 2.350 2.47 103 1,735
80.000 126.2.QCOM4DPC080000 1.72 -0.14 -7.53% 1.09 1.710 1.8 777 3,395
81.000 126.2.QCOM4DPC081000 1.25 -0.06 -4.58% 1.25 1.150 1.25 1,834 3,181
82.000 126.2.QCOM4DPC082000 0.81 -0.11 -11.96% 0.82 0.730 0.82 2,506 2,809
83.000 126.2.QCOM4DPC083000 0.47 -0.09 -16.07% 0.5 0.410 0.5 1,759 2,055
84.000 126.2.QCOM4DPC084000 0.28 -0.07 -20.00% 0.27 0.210 0.27 1,541 2,541
85.000 126.2.QCOM4DPC085000 0.11 -0.10 -47.62% 0.13 0.110 0.13 886 2,051
86.000 126.2.QCOM4DPC086000 0.07 -0.03 -30.00% 0.07 0.040 0.07 479 892
87.000 126.2.QCOM4DPC087000 0.03 -0.04 -57.14% 0.05 0.010 0.05 215 215
87.500 126.2.QCOM4DPC087500 0.01 -0.11 -91.67% 0.12 0.040 0.12 2 7
88.000 126.2.QCOM4DPC088000 0.03 unch unch 0.04 NA 0.04 10 42
89.000 126.2.QCOM4DPC089000 0.03 +0.03 NA 0.03 NA 0.03 2 2
90.000 126.2.QCOM4DPC090000 0.03 +0.01 +50.00% 0.03 NA 0.03 260 287
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 0.01 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 0.01 -0.24 -96.00% 0.02 NA 0.02 2 41
68.000 126.2.QCOM4PPC068000 0.37 +0.37 NA 0.03 NA 0.03 1 1
69.000 126.2.QCOM4PPC069000 0.03 -0.08 -72.73% 0.03 NA 0.03 170 217
70.000 126.2.QCOM4PPC070000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 310
70.500 126.2.QCOM4PPC070500 0.01 +0.01 NA 0.02 NA 0.02 467 467
71.000 126.2.QCOM4PPC071000 0.03 +0.01 +50.00% 0.03 NA 0.03 40 228
71.500 126.2.QCOM4PPC071500 0.56 -0.39 -41.05% 0.04 NA 0.04 10 12
72.000 126.2.QCOM4PPC072000 0.04 -0.02 -33.33% 0.03 NA 0.03 24 77
72.500 126.2.QCOM4PPC072500 0.07 +0.02 +40.00% 0.04 0.010 0.04 4 130
73.000 126.2.QCOM4PPC073000 0.04 -0.04 -50.00% 0.05 0.010 0.05 19 96
73.500 126.2.QCOM4PPC073500 0.03 -0.05 -62.50% 0.05 0.010 0.05 31 212
74.000 126.2.QCOM4PPC074000 0.05 -0.05 -50.00% 0.06 0.030 0.06 112 638
74.500 126.2.QCOM4PPC074500 0.09 -0.02 -18.18% 0.08 0.050 0.08 82 363
75.000 126.2.QCOM4PPC075000 0.07 -0.09 -56.25% 0.09 0.080 0.09 1,426 1,712
76.000 126.2.QCOM4PPC076000 0.13 -0.11 -45.83% 0.14 0.130 0.14 691 1,194
77.000 126.2.QCOM4PPC077000 0.23 -0.13 -36.11% 0.24 0.210 0.24 2,190 3,494
78.000 126.2.QCOM4PPC078000 0.41 -0.17 -29.31% 0.42 0.400 0.42 2,659 3,996
79.000 126.2.QCOM4PPC079000 0.66 -0.16 -19.51% 0.71 0.640 0.71 1,467 2,471
80.000 126.2.QCOM4PPC080000 0.99 -0.18 -15.38% 1.08 0.980 1.08 1,789 1,851
81.000 126.2.QCOM4PPC081000 1.46 -0.21 -12.57% 1.26 1.440 1.55 921 1,821
82.000 126.2.QCOM4PPC082000 2.12 -0.09 -4.07% 0.84 1.990 2.13 700 652
83.000 126.2.QCOM4PPC083000 2.64 -0.28 -9.59% 0.53 2.670 2.82 9 137
84.000 126.2.QCOM4PPC084000 5.10 -0.60 -10.53% 0.36 3.450 3.65 621 271
85.000 126.2.QCOM4PPC085000 NA NA NA NA 4.100 4.65 NA NA
86.000 126.2.QCOM4PPC086000 NA NA NA NA 5.000 5.8 NA NA
87.000 126.2.QCOM4PPC087000 NA NA NA NA 6.000 7.05 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 7.000 8 NA NA
89.000 126.2.QCOM4PPC089000 NA NA NA NA 7.950 9 NA NA
90.000 126.2.QCOM4PPC090000 NA NA NA NA 8.050 10.8 NA NA
91.000 126.2.QCOM4PPC091000 NA NA NA NA 8.600 12.65 NA NA
92.000 126.2.QCOM4PPC092000 NA NA NA NA 9.600 12.85 NA NA
93.000 126.2.QCOM4PPC093000 NA NA NA NA 10.600 13.85 NA NA
94.000 126.2.QCOM4PPC094000 NA NA NA NA 11.600 15.55 NA NA
95.000 126.2.QCOM4PPC095000 NA NA NA NA 12.600 16.45 NA NA
96.000 126.2.QCOM4PPC096000 NA NA NA NA 13.600 17.45 NA NA
97.000 126.2.QCOM4PPC097000 NA NA NA NA 14.600 18.45 NA NA
100.000 126.2.QCOM4PPC100000 NA NA NA NA 17.550 20.85 NA NA
105.000 126.2.QCOM4PPC105000 NA NA NA NA 22.500 26.15 NA NA
110.000 126.2.QCOM4PPC110000 NA NA NA NA 27.300 31.5 NA NA
115.000 126.2.QCOM4PPC115000 NA NA NA NA 32.500 35.85 NA NA
120.000 126.2.QCOM4PPC120000 NA NA NA NA 37.400 41.05 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 7:12 AM ET