QUALCOMM INC

(NASDAQ: QCOM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
75.06Down-1.04-1.37%Today's Close  |  75.00 unch -0.08% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.QCOM4I5C052500 NA NA NA NA 21.500 23.2 NA NA
55.000 126.2.QCOM4I5C055000 NA NA NA NA 19.100 20.4 NA NA
57.500 126.2.QCOM4I5C057500 NA NA NA NA 16.600 18.1 NA NA
60.000 126.2.QCOM4I5C060000 15.10 +15.10 NA 0.09 14.100 15.15 10 NA
62.500 126.2.QCOM4I5C062500 NA NA NA NA 11.600 13.1 NA NA
65.000 126.2.QCOM4I5C065000 7.90 -0.23 -2.83% 0.09 9.650 10.15 1 5
67.500 126.2.QCOM4I5C067500 NA NA NA NA 7.200 7.65 NA NA
68.500 126.2.QCOM4I5C068500 NA NA NA NA 6.200 6.65 NA NA
69.000 126.2.QCOM4I5C069000 NA NA NA NA 5.700 6.15 NA NA
69.500 126.2.QCOM4I5C069500 NA NA NA NA 5.200 5.65 NA NA
70.000 126.2.QCOM4I5C070000 5.10 +0.05 +0.99% 0.04 4.700 5.1 5 16
70.500 126.2.QCOM4I5C070500 5.30 +5.30 NA 0.04 4.250 4.6 22 NA
71.000 126.2.QCOM4I5C071000 4.80 +2.54 +112.39% 0.04 3.750 4.1 20 60
71.500 126.2.QCOM4I5C071500 2.28 +2.28 NA 0.09 3.250 3.65 21 41
72.000 126.2.QCOM4I5C072000 3.00 +0.40 +15.38% 0.09 2.760 3.15 5 33
72.500 126.2.QCOM4I5C072500 2.16 +0.38 +21.35% 0.07 2.280 2.63 70 97
73.000 126.2.QCOM4I5C073000 4.04 +0.74 +22.42% 0.10 1.810 2.16 80 1
73.500 126.2.QCOM4I5C073500 2.83 +1.50 +112.78% 0.12 1.400 1.68 3 78
74.000 126.2.QCOM4I5C074000 1.10 -1.30 -54.17% 0.14 1.050 1.2 54 51
74.500 126.2.QCOM4I5C074500 1.90 -0.79 -29.37% 0.26 0.740 0.82 560 5
75.000 126.2.QCOM4I5C075000 0.42 -1.09 -72.19% 0.42 0.390 0.48 155 80
76.000 126.2.QCOM4I5C076000 0.13 -0.39 -75.00% 0.14 0.110 0.14 1,417 1,140
77.000 126.2.QCOM4I5C077000 0.05 -0.12 -70.59% 0.05 0.030 0.05 317 3,022
78.000 126.2.QCOM4I5C078000 0.06 -0.06 -50.00% 0.03 NA 0.03 137 511
79.000 126.2.QCOM4I5C079000 0.02 -0.07 -77.78% 0.03 0.020 0.03 5 127
80.000 126.2.QCOM4I5C080000 0.02 -0.05 -71.43% 0.03 0.020 0.03 1 95
81.000 126.2.QCOM4I5C081000 NA NA NA NA NA 0.03 NA 30
82.000 126.2.QCOM4I5C082000 NA NA NA NA NA 0.03 NA 10
83.000 126.2.QCOM4I5C083000 0.03 +0.03 NA 0.03 NA 0.03 20 40
84.000 126.2.QCOM4I5C084000 0.03 +0.03 NA 0.03 NA 0.03 10 22
85.000 126.2.QCOM4I5C085000 0.01 +0.01 NA 0.03 NA 0.03 4 65
86.000 126.2.QCOM4I5C086000 NA NA NA NA NA 0.02 NA NA
87.000 126.2.QCOM4I5C087000 NA NA NA NA NA 0.03 NA 111
88.000 126.2.QCOM4I5C088000 NA NA NA NA NA 0.02 NA 1
89.000 126.2.QCOM4I5C089000 0.05 +0.05 NA 0.03 NA 0.03 45 46
90.000 126.2.QCOM4I5C090000 NA NA NA NA NA 0.03 NA 1
91.000 126.2.QCOM4I5C091000 NA NA NA NA NA 0.03 NA 1
92.000 126.2.QCOM4I5C092000 NA NA NA NA NA 0.03 NA 1
93.000 126.2.QCOM4I5C093000 0.02 +0.02 NA 0.03 NA 0.03 25 26
94.000 126.2.QCOM4I5C094000 NA NA NA NA NA 0.03 NA 1
95.000 126.2.QCOM4I5C095000 NA NA NA NA NA 0.03 NA 1
96.000 126.2.QCOM4I5C096000 NA NA NA NA NA 0.03 NA 1
97.000 126.2.QCOM4I5C097000 NA NA NA NA NA 0.03 NA 1
100.000 126.2.QCOM4I5C100000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.QCOM4I5C105000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.QCOM4I5C110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.QCOM4I5C115000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.QCOM4U5C052500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.QCOM4U5C055000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.QCOM4U5C057500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.QCOM4U5C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.QCOM4U5C062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.QCOM4U5C065000 0.04 -0.03 -42.86% 0.03 NA 0.03 46 131
67.500 126.2.QCOM4U5C067500 0.05 +0.05 NA 0.03 NA 0.03 1 1
68.500 126.2.QCOM4U5C068500 NA NA NA NA NA 0.03 NA NA
69.000 126.2.QCOM4U5C069000 NA NA NA NA NA 0.03 NA NA
69.500 126.2.QCOM4U5C069500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.QCOM4U5C070000 0.01 -0.04 -80.00% 0.03 NA 0.03 15 116
70.500 126.2.QCOM4U5C070500 NA NA NA NA NA 0.04 NA NA
71.000 126.2.QCOM4U5C071000 0.01 -0.06 -85.71% 0.02 NA 0.02 10 302
71.500 126.2.QCOM4U5C071500 0.08 -0.01 -11.11% 0.06 NA 0.06 4 240
72.000 126.2.QCOM4U5C072000 0.02 -0.01 -33.33% 0.07 NA 0.07 6 84
72.500 126.2.QCOM4U5C072500 0.05 -0.03 -37.50% 0.08 NA 0.08 4 57
73.000 126.2.QCOM4U5C073000 0.07 -1.87 -96.39% 0.09 NA 0.09 2 266
73.500 126.2.QCOM4U5C073500 0.09 +0.01 +12.50% 0.11 0.070 0.11 262 339
74.000 126.2.QCOM4U5C074000 0.19 +0.06 +46.15% 0.15 0.120 0.15 856 432
74.500 126.2.QCOM4U5C074500 0.34 +0.22 +183.33% 0.25 0.220 0.25 702 157
75.000 126.2.QCOM4U5C075000 0.43 +0.25 +138.89% 0.44 0.390 0.44 403 1,063
76.000 126.2.QCOM4U5C076000 1.15 +0.68 +144.68% 0.41 1.040 1.35 151 1,870
77.000 126.2.QCOM4U5C077000 1.83 +0.65 +55.08% 0.35 1.940 2.29 1 116
78.000 126.2.QCOM4U5C078000 2.00 +0.21 +11.73% 0.36 2.920 3.3 5 61
79.000 126.2.QCOM4U5C079000 2.93 -4.07 -58.14% 0.36 3.900 4.3 6 128
80.000 126.2.QCOM4U5C080000 3.89 -4.11 -51.38% 0.36 4.900 5.3 7 1
81.000 126.2.QCOM4U5C081000 8.90 +8.90 NA 0.36 5.900 6.3 34 1
82.000 126.2.QCOM4U5C082000 NA NA NA NA 6.900 7.3 NA NA
83.000 126.2.QCOM4U5C083000 NA NA NA NA 7.900 8.3 NA NA
84.000 126.2.QCOM4U5C084000 11.55 +11.55 NA 0.36 8.900 9.3 20 20
85.000 126.2.QCOM4U5C085000 NA NA NA NA 9.850 10.3 NA NA
86.000 126.2.QCOM4U5C086000 NA NA NA NA 10.750 11.3 NA NA
87.000 126.2.QCOM4U5C087000 NA NA NA NA 10.900 12.3 NA NA
88.000 126.2.QCOM4U5C088000 15.50 +15.50 NA 1.46 11.500 14.4 13 13
89.000 126.2.QCOM4U5C089000 NA NA NA NA 12.800 14.4 NA NA
90.000 126.2.QCOM4U5C090000 NA NA NA NA 13.800 15.4 NA NA
91.000 126.2.QCOM4U5C091000 NA NA NA NA 14.800 16.4 NA NA
92.000 126.2.QCOM4U5C092000 NA NA NA NA 15.800 17.4 NA NA
93.000 126.2.QCOM4U5C093000 NA NA NA NA 16.800 18.4 NA NA
94.000 126.2.QCOM4U5C094000 NA NA NA NA 17.800 19.4 NA NA
95.000 126.2.QCOM4U5C095000 NA NA NA NA 18.800 20.4 NA NA
96.000 126.2.QCOM4U5C096000 NA NA NA NA 19.800 21.4 NA NA
97.000 126.2.QCOM4U5C097000 NA NA NA NA 20.700 22.5 NA NA
100.000 126.2.QCOM4U5C100000 NA NA NA NA 24.300 26 NA NA
105.000 126.2.QCOM4U5C105000 NA NA NA NA 29.300 31 NA NA
110.000 126.2.QCOM4U5C110000 NA NA NA NA 33.500 36.55 NA NA
115.000 126.2.QCOM4U5C115000 NA NA NA NA 38.500 41.55 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 5:31 PM ET