QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.49 Down -5.11 -6.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 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.QCOM4GPC055000 NA NA NA NA 21.050 23.9 NA NA
57.500 126.2.QCOM4GPC057500 NA NA NA NA 18.700 20.3 NA NA
60.000 126.2.QCOM4GPC060000 NA NA NA NA 15.050 18.45 NA NA
62.500 126.2.QCOM4GPC062500 NA NA NA NA 13.700 15.75 NA NA
65.000 126.2.QCOM4GPC065000 NA NA NA NA 11.200 12.8 NA NA
68.000 126.2.QCOM4GPC068000 11.25 unch unch 7.06 11.900 15.55 4 4
69.000 126.2.QCOM4GPC069000 NA NA NA NA 6.800 8.9 NA NA
69.500 126.2.QCOM4GPC069500 9.20 +9.20 NA 7.06 10.350 14.05 22 22
70.000 126.2.QCOM4GPC070000 10.86 +10.86 NA 1.21 5.750 7.7 10 10
70.500 126.2.QCOM4GPC070500 NA NA NA NA 6.400 7.15 NA NA
71.000 126.2.QCOM4GPC071000 NA NA NA NA 4.600 6.95 NA NA
71.500 126.2.QCOM4GPC071500 8.75 -0.20 -2.23% 1.21 4.200 6.2 10 32
72.000 126.2.QCOM4GPC072000 9.40 +9.40 NA 1.51 4.800 6 2 2
72.500 126.2.QCOM4GPC072500 NA NA NA NA 4.400 5.6 NA NA
73.000 126.2.QCOM4GPC073000 6.35 +6.35 NA 1.31 3.950 4.8 1 1
73.500 126.2.QCOM4GPC073500 NA NA NA NA 3.400 4.6 NA NA
74.000 126.2.QCOM4GPC074000 4.85 +4.85 NA 1.61 2.900 4.1 3 23
74.500 126.2.QCOM4GPC074500 4.25 -1.96 -31.56% 1.61 2.400 3.6 72 73
75.000 126.2.QCOM4GPC075000 6.72 +0.89 +15.27% 1.56 2.010 3.05 10 84
76.000 126.2.QCOM4GPC076000 0.46 -3.14 -87.22% 0.00 0.400 0.49 182 43
77.000 126.2.QCOM4GPC077000 0.15 -4.75 -96.94% 0.15 0.130 0.15 737 43
78.000 126.2.QCOM4GPC078000 0.06 -3.79 -98.44% 0.1 0.050 0.1 243 454
79.000 126.2.QCOM4GPC079000 0.12 -2.88 -96.00% 0.05 0.010 0.05 101 415
80.000 126.2.QCOM4GPC080000 0.02 -2.18 -99.09% 0.15 0.010 0.15 12 4,167
81.000 126.2.QCOM4GPC081000 0.13 -1.45 -91.77% 0.02 NA 0.02 408 3,751
82.000 126.2.QCOM4GPC082000 0.06 -0.99 -94.29% 0.15 0.010 0.15 30 5,240
83.000 126.2.QCOM4GPC083000 0.02 -0.53 -96.36% 0.01 NA 0.01 11 5,559
84.000 126.2.QCOM4GPC084000 0.01 -0.34 -97.14% 0.01 NA 0.01 13 3,535
85.000 126.2.QCOM4GPC085000 0.01 -0.18 -94.74% 0.15 0.050 0.15 187 515
86.000 126.2.QCOM4GPC086000 0.01 -0.12 -92.31% 0.01 NA 0.01 1 544
87.000 126.2.QCOM4GPC087000 0.08 +0.07 +700.00% 0.15 NA 0.15 3 5,167
88.000 126.2.QCOM4GPC088000 0.05 unch unch 0.15 NA 0.15 34 71
89.000 126.2.QCOM4GPC089000 0.03 +0.03 NA 0.15 NA 0.15 18 22
90.000 126.2.QCOM4GPC090000 0.02 +0.01 +100.00% 0.01 NA 0.01 11 31
91.000 126.2.QCOM4GPC091000 NA NA NA NA NA 0.15 NA NA
92.000 126.2.QCOM4GPC092000 NA NA NA NA NA 1.25 NA NA
93.000 126.2.QCOM4GPC093000 NA NA NA NA NA 0.15 NA NA
94.000 126.2.QCOM4GPC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.QCOM4GPC095000 NA NA NA NA NA 0.15 NA NA
96.000 126.2.QCOM4GPC096000 NA NA NA NA NA 0.15 NA NA
97.000 126.2.QCOM4GPC097000 NA NA NA NA NA 0.15 NA NA
99.000 126.2.QCOM4GPC099000 NA NA NA NA NA 0.15 NA NA
100.000 126.2.QCOM4GPC100000 NA NA NA NA NA 0.15 NA 10
101.000 126.2.QCOM4GPC101000 NA NA NA NA NA 1.25 NA 10
102.000 126.2.QCOM4GPC102000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.QCOM4GPC105000 NA NA NA NA NA 1.25 NA NA
110.000 126.2.QCOM4GPC110000 NA NA NA NA NA 1.25 NA NA
115.000 126.2.QCOM4GPC115000 NA NA NA NA NA 1.25 NA NA
JULY 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.QCOM4SPC055000 NA NA NA NA NA 1.25 NA NA
57.500 126.2.QCOM4SPC057500 NA NA NA NA NA 1.25 NA NA
60.000 126.2.QCOM4SPC060000 NA NA NA NA NA 1.25 NA NA
62.500 126.2.QCOM4SPC062500 NA NA NA NA NA 1.25 NA NA
65.000 126.2.QCOM4SPC065000 0.01 +0.01 NA 0.14 NA 0.14 40 40
68.000 126.2.QCOM4SPC068000 0.01 -0.02 -66.67% 0.04 NA 0.04 35 251
69.000 126.2.QCOM4SPC069000 0.08 +0.08 NA 0.03 NA 0.03 13 13
69.500 126.2.QCOM4SPC069500 0.09 +0.09 NA 0.03 NA 0.03 20 20
70.000 126.2.QCOM4SPC070000 0.01 -0.03 -75.00% 0.14 NA 0.14 10 75
70.500 126.2.QCOM4SPC070500 0.08 -0.11 -57.89% 0.17 NA 0.17 17 21
71.000 126.2.QCOM4SPC071000 0.09 -0.01 -10.00% 0.17 NA 0.17 1 40
71.500 126.2.QCOM4SPC071500 0.12 +0.12 NA 0.03 NA 0.03 11 11
72.000 126.2.QCOM4SPC072000 0.02 +0.01 +100.00% 0.16 NA 0.16 1 34
72.500 126.2.QCOM4SPC072500 0.03 -0.27 -90.00% 0.16 NA 0.16 6 116
73.000 126.2.QCOM4SPC073000 0.08 -0.16 -66.67% 0.16 NA 0.16 2 147
73.500 126.2.QCOM4SPC073500 0.21 +0.21 NA 0.03 NA 0.03 10 10
74.000 126.2.QCOM4SPC074000 0.04 -0.01 -20.00% 0.17 NA 0.17 15 83
74.500 126.2.QCOM4SPC074500 0.07 -0.24 -77.42% 0.18 NA 0.18 4 116
75.000 126.2.QCOM4SPC075000 0.12 +0.08 +200.00% 0.05 NA 0.05 176 1,727
76.000 126.2.QCOM4SPC076000 0.60 +0.49 +445.45% 0.55 0.020 0.55 281 684
77.000 126.2.QCOM4SPC077000 0.99 +0.87 +725.00% 0.65 0.990 1.16 137 1,454
78.000 126.2.QCOM4SPC078000 2.00 +1.76 +733.33% -0.61 0.580 0.9 64 1,683
79.000 126.2.QCOM4SPC079000 3.00 +2.60 +650.00% -0.81 1.210 1.7 68 6,334
80.000 126.2.QCOM4SPC080000 3.90 +3.30 +550.00% -0.77 2.160 2.74 64 3,623
81.000 126.2.QCOM4SPC081000 5.15 +4.12 +400.00% -0.56 3.650 3.95 50 4,047
82.000 126.2.QCOM4SPC082000 5.90 +4.44 +304.11% -0.26 4.800 5.25 250 2,517
83.000 126.2.QCOM4SPC083000 6.95 +4.84 +229.38% -0.51 5.150 6 25 810
84.000 126.2.QCOM4SPC084000 2.77 +0.16 +6.13% 0.74 6.450 8.25 98 143
85.000 126.2.QCOM4SPC085000 3.55 +0.13 +3.80% -0.46 7.150 8.05 10 92
86.000 126.2.QCOM4SPC086000 4.40 -3.15 -41.72% -0.46 8.150 9.05 66 136
87.000 126.2.QCOM4SPC087000 7.80 +0.25 +3.31% -0.46 9.100 10.05 52 51
88.000 126.2.QCOM4SPC088000 8.75 unch unch -4.81 5.700 6.7 20 65
89.000 126.2.QCOM4SPC089000 9.60 +9.60 NA -4.71 6.650 7.8 15 15
90.000 126.2.QCOM4SPC090000 NA NA NA NA 11.500 13.6 NA NA
91.000 126.2.QCOM4SPC091000 NA NA NA NA 12.650 14.65 NA NA
92.000 126.2.QCOM4SPC092000 NA NA NA NA 13.600 15.3 NA NA
93.000 126.2.QCOM4SPC093000 NA NA NA NA 14.600 16.6 NA NA
94.000 126.2.QCOM4SPC094000 NA NA NA NA 15.600 17.6 NA NA
95.000 126.2.QCOM4SPC095000 NA NA NA NA 17.200 18.6 NA NA
96.000 126.2.QCOM4SPC096000 NA NA NA NA 17.600 19.6 NA NA
97.000 126.2.QCOM4SPC097000 NA NA NA NA 18.600 20.6 NA NA
99.000 126.2.QCOM4SPC099000 NA NA NA NA 20.100 23.1 NA NA
100.000 126.2.QCOM4SPC100000 NA NA NA NA 22.100 23.95 NA NA
101.000 126.2.QCOM4SPC101000 NA NA NA NA 22.150 24.95 NA NA
102.000 126.2.QCOM4SPC102000 NA NA NA NA 23.650 25.95 NA NA
105.000 126.2.QCOM4SPC105000 NA NA NA NA 26.100 28.95 NA NA
110.000 126.2.QCOM4SPC110000 NA NA NA NA 31.400 33.95 NA NA
115.000 126.2.QCOM4SPC115000 NA NA NA NA 36.400 38.95 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 11:23 AM ET