QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.34 Down -0.63 -0.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.500 126.2.QCOM4HTC052500 NA NA NA NA 23.550 24.7 NA NA
55.000 126.2.QCOM4HTC055000 NA NA NA NA 21.050 22.2 NA NA
57.500 126.2.QCOM4HTC057500 NA NA NA NA 18.700 18.95 NA NA
60.000 126.2.QCOM4HTC060000 NA NA NA NA 14.850 17.1 NA NA
62.500 126.2.QCOM4HTC062500 NA NA NA NA 12.350 14.6 NA NA
65.000 126.2.QCOM4HTC065000 11.53 +3.33 +40.61% 0.76 9.850 12.1 6 11
67.500 126.2.QCOM4HTC067500 NA NA NA NA 8.750 9.45 NA NA
68.000 126.2.QCOM4HTC068000 NA NA NA NA 8.250 8.95 NA NA
68.500 126.2.QCOM4HTC068500 NA NA NA NA 7.750 8.45 NA NA
69.000 126.2.QCOM4HTC069000 NA NA NA NA 7.250 7.95 NA NA
69.500 126.2.QCOM4HTC069500 NA NA NA NA 6.750 7.45 NA NA
70.000 126.2.QCOM4HTC070000 6.25 +2.90 +86.57% 0.61 6.250 6.95 1 33
70.500 126.2.QCOM4HTC070500 3.05 +0.28 +10.11% 0.61 5.750 6.45 20 85
71.000 126.2.QCOM4HTC071000 2.75 +2.75 NA 0.61 5.250 5.95 9 88
71.500 126.2.QCOM4HTC071500 3.64 +0.17 +4.90% 0.16 4.750 5 5 52
72.000 126.2.QCOM4HTC072000 5.08 +0.14 +2.83% 0.61 4.250 4.95 2 45
72.500 126.2.QCOM4HTC072500 3.90 -0.40 -9.30% 0.11 3.750 3.95 540 244
73.000 126.2.QCOM4HTC073000 3.75 +0.46 +13.98% 0.61 3.250 3.95 2 78
73.500 126.2.QCOM4HTC073500 3.61 +0.56 +18.36% 0.13 2.790 2.97 10 83
74.000 126.2.QCOM4HTC074000 2.40 -0.19 -7.34% 0.13 2.290 2.47 680 420
74.500 126.2.QCOM4HTC074500 1.80 -0.43 -19.28% 0.05 1.790 1.89 415 314
75.000 126.2.QCOM4HTC075000 1.38 -0.35 -20.23% 0.19 1.290 1.53 1,063 544
76.000 126.2.QCOM4HTC076000 0.40 -0.56 -58.33% 0.09 0.340 0.43 832 4,018
77.000 126.2.QCOM4HTC077000 0.04 -0.17 -80.95% 0.06 0.030 0.06 534 3,739
78.000 126.2.QCOM4HTC078000 0.02 -0.03 -60.00% 0.04 0.010 0.04 70 3,197
79.000 126.2.QCOM4HTC079000 0.02 unch unch 0.05 NA 0.05 10 549
80.000 126.2.QCOM4HTC080000 0.05 unch unch 0.05 NA 0.05 191 1,427
81.000 126.2.QCOM4HTC081000 0.01 unch unch 0.05 NA 0.05 5 276
82.000 126.2.QCOM4HTC082000 0.05 +0.05 NA 0.04 NA 0.04 10 343
83.000 126.2.QCOM4HTC083000 0.01 +0.01 NA 0.05 NA 0.05 8 93
84.000 126.2.QCOM4HTC084000 0.03 -0.01 -25.00% 0.05 NA 0.05 8 65
85.000 126.2.QCOM4HTC085000 0.03 +0.03 NA 0.05 NA 0.05 2 30
86.000 126.2.QCOM4HTC086000 0.04 +0.04 NA 0.05 NA 0.05 4 NA
87.000 126.2.QCOM4HTC087000 NA NA NA NA NA 0.05 NA 10
88.000 126.2.QCOM4HTC088000 0.04 +0.04 NA 0.05 NA 0.05 15 15
89.000 126.2.QCOM4HTC089000 0.03 +0.03 NA 0.05 NA 0.05 1 1
90.000 126.2.QCOM4HTC090000 NA NA NA NA NA 0.05 NA NA
91.000 126.2.QCOM4HTC091000 NA NA NA NA NA 0.05 NA 15
92.000 126.2.QCOM4HTC092000 NA NA NA NA NA 0.07 NA NA
93.000 126.2.QCOM4HTC093000 NA NA NA NA NA 0.07 NA NA
94.000 126.2.QCOM4HTC094000 NA NA NA NA NA 0.07 NA 10
95.000 126.2.QCOM4HTC095000 NA NA NA NA NA 0.07 NA 10
96.000 126.2.QCOM4HTC096000 NA NA NA NA NA 0.07 NA NA
97.000 126.2.QCOM4HTC097000 NA NA NA NA NA 0.07 NA NA
100.000 126.2.QCOM4HTC100000 NA NA NA NA NA 0.07 NA NA
105.000 126.2.QCOM4HTC105000 NA NA NA NA NA 0.07 NA NA
110.000 126.2.QCOM4HTC110000 NA NA NA NA NA 0.07 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
52.500 126.2.QCOM4TTC052500 NA NA NA NA NA 0.07 NA NA
55.000 126.2.QCOM4TTC055000 NA NA NA NA NA 0.07 NA NA
57.500 126.2.QCOM4TTC057500 NA NA NA NA NA 0.07 NA NA
60.000 126.2.QCOM4TTC060000 NA NA NA NA NA 0.07 NA NA
62.500 126.2.QCOM4TTC062500 NA NA NA NA NA 0.07 NA NA
65.000 126.2.QCOM4TTC065000 0.04 -0.05 -55.56% 0.02 NA 0.02 9 752
67.500 126.2.QCOM4TTC067500 0.02 -0.01 -33.33% 0.07 NA 0.07 12 16
68.000 126.2.QCOM4TTC068000 0.04 +0.04 NA 0.07 NA 0.07 4 4
68.500 126.2.QCOM4TTC068500 0.04 +0.04 NA 0.07 NA 0.07 31 30
69.000 126.2.QCOM4TTC069000 NA NA NA NA NA 0.07 NA NA
69.500 126.2.QCOM4TTC069500 NA NA NA NA NA 0.07 NA NA
70.000 126.2.QCOM4TTC070000 0.03 -0.03 -50.00% 0.07 NA 0.07 10 433
70.500 126.2.QCOM4TTC070500 0.05 -0.11 -68.75% 0.07 NA 0.07 10 459
71.000 126.2.QCOM4TTC071000 0.10 -0.02 -16.67% 0.04 NA 0.04 200 492
71.500 126.2.QCOM4TTC071500 0.07 -0.29 -80.56% 0.04 NA 0.04 1 104
72.000 126.2.QCOM4TTC072000 0.01 -0.46 -97.87% 0.01 NA 0.01 26 203
72.500 126.2.QCOM4TTC072500 0.01 -0.02 -66.67% 0.02 0.010 0.02 100 276
73.000 126.2.QCOM4TTC073000 0.03 unch unch 0.05 NA 0.05 2 400
73.500 126.2.QCOM4TTC073500 0.04 -0.04 -50.00% 0.04 NA 0.04 2 2,591
74.000 126.2.QCOM4TTC074000 0.01 -0.03 -75.00% 0.04 0.010 0.04 63 384
74.500 126.2.QCOM4TTC074500 0.10 +0.02 +25.00% 0.06 0.020 0.06 24 436
75.000 126.2.QCOM4TTC075000 0.05 -0.01 -16.67% 0.09 0.040 0.09 7 1,030
76.000 126.2.QCOM4TTC076000 0.32 +0.14 +77.78% 0.33 0.250 0.33 423 2,305
77.000 126.2.QCOM4TTC077000 1.07 +0.39 +57.35% 0.52 1.020 1.18 9 548
78.000 126.2.QCOM4TTC078000 2.05 +0.35 +20.59% 0.48 2.020 2.14 2 93
79.000 126.2.QCOM4TTC079000 3.05 +0.53 +21.03% 0.49 2.960 3.15 42 338
80.000 126.2.QCOM4TTC080000 3.80 -0.05 -1.30% 0.49 3.500 4.15 10 153
81.000 126.2.QCOM4TTC081000 6.88 -1.63 -19.15% 0.49 4.400 5.15 6 153
82.000 126.2.QCOM4TTC082000 5.45 +5.45 NA 0.49 5.450 6.15 20 60
83.000 126.2.QCOM4TTC083000 2.83 +2.83 NA 0.49 6.450 7.15 53 52
84.000 126.2.QCOM4TTC084000 5.05 +5.05 NA 0.49 7.450 8.15 30 60
85.000 126.2.QCOM4TTC085000 NA NA NA NA 8.450 9.15 NA NA
86.000 126.2.QCOM4TTC086000 6.50 +6.50 NA 0.49 9.450 10.15 10 10
87.000 126.2.QCOM4TTC087000 7.40 +7.40 NA 0.49 10.350 11.15 10 20
88.000 126.2.QCOM4TTC088000 8.50 +8.50 NA 0.59 11.300 12.25 20 50
89.000 126.2.QCOM4TTC089000 9.45 +9.45 NA 0.54 12.050 13.2 10 20
90.000 126.2.QCOM4TTC090000 10.40 +10.40 NA 0.59 13.050 14.25 10 50
91.000 126.2.QCOM4TTC091000 NA NA NA NA 14.050 15.25 NA NA
92.000 126.2.QCOM4TTC092000 NA NA NA NA 15.050 16.25 NA NA
93.000 126.2.QCOM4TTC093000 NA NA NA NA 16.050 17.25 NA NA
94.000 126.2.QCOM4TTC094000 NA NA NA NA 17.050 18.25 NA NA
95.000 126.2.QCOM4TTC095000 NA NA NA NA 18.300 19.25 NA NA
96.000 126.2.QCOM4TTC096000 NA NA NA NA 19.050 20.25 NA NA
97.000 126.2.QCOM4TTC097000 NA NA NA NA 20.200 21.35 NA NA
100.000 126.2.QCOM4TTC100000 NA NA NA NA 23.200 24.35 NA NA
105.000 126.2.QCOM4TTC105000 NA NA NA NA 28.200 29.35 NA NA
110.000 126.2.QCOM4TTC110000 NA NA NA NA 32.150 35.45 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 9:26 PM ET