QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
75.83 Down -0.27 -0.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.QCOM4H1C055000 NA NA NA NA 19.150 22.35 NA NA
57.500 126.2.QCOM4H1C057500 NA NA NA NA 17.100 18.45 NA NA
60.000 126.2.QCOM4H1C060000 NA NA NA NA 14.150 16.15 NA NA
62.500 126.2.QCOM4H1C062500 NA NA NA NA 13.000 13.45 NA NA
65.000 126.2.QCOM4H1C065000 NA NA NA NA 10.500 11.25 NA NA
67.500 126.2.QCOM4H1C067500 NA NA NA NA 8.000 8.75 NA NA
70.000 126.2.QCOM4H1C070000 6.30 -3.35 -34.72% 0.42 5.550 6.25 1 11
70.500 126.2.QCOM4H1C070500 9.40 +9.40 NA 0.42 5.000 5.75 9 9
71.000 126.2.QCOM4H1C071000 NA NA NA NA 4.550 4.95 NA NA
71.500 126.2.QCOM4H1C071500 8.50 +8.50 NA 0.42 4.000 4.75 9 9
72.000 126.2.QCOM4H1C072000 7.95 unch unch 0.12 3.550 3.95 9 25
72.500 126.2.QCOM4H1C072500 NA NA NA NA 3.050 3.45 NA NA
73.000 126.2.QCOM4H1C073000 3.05 +3.05 NA 0.09 2.590 2.92 4 4
73.500 126.2.QCOM4H1C073500 NA NA NA NA 2.110 2.5 NA NA
74.000 126.2.QCOM4H1C074000 2.25 -0.05 -2.17% 0.13 1.670 1.96 13 653
74.500 126.2.QCOM4H1C074500 1.37 -0.32 -18.93% 0.17 1.440 1.5 8 52
75.000 126.2.QCOM4H1C075000 0.96 -0.30 -23.81% 0.25 1.020 1.08 150 234
76.000 126.2.QCOM4H1C076000 0.42 -0.24 -36.36% 0.44 0.420 0.44 510 993
77.000 126.2.QCOM4H1C077000 0.13 -0.14 -51.85% 0.16 0.120 0.16 651 1,202
78.000 126.2.QCOM4H1C078000 0.06 -0.06 -50.00% 0.07 0.050 0.07 75 662
79.000 126.2.QCOM4H1C079000 0.06 -0.11 -64.71% 0.05 0.030 0.05 159 388
80.000 126.2.QCOM4H1C080000 0.04 unch unch 0.04 0.030 0.04 380 4,220
81.000 126.2.QCOM4H1C081000 0.03 -0.01 -25.00% 0.04 0.010 0.04 23 542
82.000 126.2.QCOM4H1C082000 0.03 unch unch 0.03 0.010 0.03 14 1,346
83.000 126.2.QCOM4H1C083000 0.02 +0.01 +100.00% 0.03 0.010 0.03 10 1,816
84.000 126.2.QCOM4H1C084000 0.02 unch unch 0.02 NA 0.02 24 703
85.000 126.2.QCOM4H1C085000 0.01 unch unch 0.01 NA 0.01 2 1,103
86.000 126.2.QCOM4H1C086000 0.03 +0.01 +50.00% 0.02 NA 0.02 1 155
87.000 126.2.QCOM4H1C087000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 30
88.000 126.2.QCOM4H1C088000 0.02 unch unch 0.02 NA 0.02 10 63
89.000 126.2.QCOM4H1C089000 0.01 -0.04 -80.00% 0.02 NA 0.02 20 23
90.000 126.2.QCOM4H1C090000 0.03 +0.03 NA 0.02 NA 0.02 26 26
91.000 126.2.QCOM4H1C091000 NA NA NA NA NA 0.02 NA NA
92.000 126.2.QCOM4H1C092000 NA NA NA NA 0.010 0.02 NA NA
93.000 126.2.QCOM4H1C093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.QCOM4H1C094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.QCOM4H1C095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.QCOM4H1C096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.QCOM4H1C097000 NA NA NA NA NA 0.02 NA NA
98.000 126.2.QCOM4H1C098000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.QCOM4H1C099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.QCOM4H1C100000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.QCOM4H1C105000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.QCOM4H1C110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.QCOM4H1C115000 NA NA NA NA NA 0.02 NA NA
120.000 126.2.QCOM4H1C120000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.QCOM4T1C055000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.QCOM4T1C057500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.QCOM4T1C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.QCOM4T1C062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.QCOM4T1C065000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.QCOM4T1C067500 0.02 +0.02 NA 0.03 NA 0.03 6 6
70.000 126.2.QCOM4T1C070000 0.03 unch unch 0.04 0.010 0.04 9 35
70.500 126.2.QCOM4T1C070500 0.02 -0.02 -50.00% 0.04 0.010 0.04 2 116
71.000 126.2.QCOM4T1C071000 0.11 +0.11 NA 0.04 0.010 0.04 10 10
71.500 126.2.QCOM4T1C071500 0.02 +0.02 NA 0.04 0.020 0.04 20 20
72.000 126.2.QCOM4T1C072000 0.03 unch unch 0.05 0.020 0.05 6 11
72.500 126.2.QCOM4T1C072500 0.06 +0.01 +20.00% 0.05 0.020 0.05 1 14
73.000 126.2.QCOM4T1C073000 0.06 -0.03 -33.33% 0.06 0.040 0.06 1 26
73.500 126.2.QCOM4T1C073500 0.07 -0.03 -30.00% 0.08 0.050 0.08 2 300
74.000 126.2.QCOM4T1C074000 0.10 -0.02 -16.67% 0.11 0.080 0.11 22 741
74.500 126.2.QCOM4T1C074500 0.14 -0.03 -17.65% 0.15 0.120 0.15 59 1,220
75.000 126.2.QCOM4T1C075000 0.23 -0.03 -11.54% 0.22 0.200 0.22 148 1,187
76.000 126.2.QCOM4T1C076000 0.66 +0.04 +6.45% 0.44 0.580 0.61 133 2,153
77.000 126.2.QCOM4T1C077000 1.37 +0.13 +10.48% 0.33 1.270 1.5 34 934
78.000 126.2.QCOM4T1C078000 2.39 +0.40 +20.10% 0.28 2.120 2.45 44 802
79.000 126.2.QCOM4T1C079000 3.10 +0.04 +1.31% 0.38 2.850 3.55 1,246 1,558
80.000 126.2.QCOM4T1C080000 4.30 +0.27 +6.70% 0.33 3.800 4.5 1 711
81.000 126.2.QCOM4T1C081000 5.02 +0.46 +10.09% 0.38 5.050 5.55 3 244
82.000 126.2.QCOM4T1C082000 6.37 +0.44 +7.42% 0.38 6.050 6.55 8 139
83.000 126.2.QCOM4T1C083000 6.67 +4.60 +222.22% 0.38 6.800 7.55 26 95
84.000 126.2.QCOM4T1C084000 5.90 +5.90 NA 0.38 7.750 8.55 1 1
85.000 126.2.QCOM4T1C085000 NA NA NA NA 8.750 9.55 NA NA
86.000 126.2.QCOM4T1C086000 NA NA NA NA 9.750 10.55 NA NA
87.000 126.2.QCOM4T1C087000 NA NA NA NA 10.750 11.75 NA NA
88.000 126.2.QCOM4T1C088000 8.65 -0.50 -5.46% 1.78 10.650 13.95 13 32
89.000 126.2.QCOM4T1C089000 10.10 +10.10 NA 1.73 11.650 14.9 25 25
90.000 126.2.QCOM4T1C090000 NA NA NA NA 12.650 15.9 NA NA
91.000 126.2.QCOM4T1C091000 NA NA NA NA 13.650 16.9 NA NA
92.000 126.2.QCOM4T1C092000 NA NA NA NA 14.650 17.4 NA NA
93.000 126.2.QCOM4T1C093000 NA NA NA NA 15.650 18.9 NA NA
94.000 126.2.QCOM4T1C094000 NA NA NA NA 16.650 19.9 NA NA
95.000 126.2.QCOM4T1C095000 NA NA NA NA 17.650 20.2 NA NA
96.000 126.2.QCOM4T1C096000 NA NA NA NA 18.700 21.15 NA NA
97.000 126.2.QCOM4T1C097000 NA NA NA NA 19.650 22.7 NA NA
98.000 126.2.QCOM4T1C098000 NA NA NA NA 20.650 23.5 NA NA
99.000 126.2.QCOM4T1C099000 NA NA NA NA 21.650 24.5 NA NA
100.000 126.2.QCOM4T1C100000 NA NA NA NA 22.650 25.45 NA NA
105.000 126.2.QCOM4T1C105000 NA NA NA NA 27.700 29.5 NA NA
110.000 126.2.QCOM4T1C110000 NA NA NA NA 32.500 35.95 NA NA
115.000 126.2.QCOM4T1C115000 NA NA NA NA 37.200 41 NA NA
120.000 126.2.QCOM4T1C120000 NA NA NA NA 42.400 46.05 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 4:48 AM ET