QQQ   268.27 (-1.18%)
AAPL   446.21 (+0.40%)
MSFT   207.29 (-2.44%)
FB   261.21 (-2.69%)
GOOGL   1,481.83 (-1.10%)
AMZN   3,124.84 (-1.35%)
NVDA   441.00 (-1.56%)
CGC   18.09 (+8.78%)
BABA   246.66 (-2.16%)
TSLA   1,416.23 (-2.51%)
MU   48.65 (-0.21%)
GE   6.62 (+3.44%)
AMD   81.16 (-4.35%)
T   30.14 (+0.40%)
F   7.09 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.46 (-1.28%)
NFLX   482.55 (-2.46%)
DIS   129.60 (-0.25%)
BAC   26.63 (+1.99%)
BA   176.29 (+3.69%)
QQQ   268.27 (-1.18%)
AAPL   446.21 (+0.40%)
MSFT   207.29 (-2.44%)
FB   261.21 (-2.69%)
GOOGL   1,481.83 (-1.10%)
AMZN   3,124.84 (-1.35%)
NVDA   441.00 (-1.56%)
CGC   18.09 (+8.78%)
BABA   246.66 (-2.16%)
TSLA   1,416.23 (-2.51%)
MU   48.65 (-0.21%)
GE   6.62 (+3.44%)
AMD   81.16 (-4.35%)
T   30.14 (+0.40%)
F   7.09 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.46 (-1.28%)
NFLX   482.55 (-2.46%)
DIS   129.60 (-0.25%)
BAC   26.63 (+1.99%)
BA   176.29 (+3.69%)
QQQ   268.27 (-1.18%)
AAPL   446.21 (+0.40%)
MSFT   207.29 (-2.44%)
FB   261.21 (-2.69%)
GOOGL   1,481.83 (-1.10%)
AMZN   3,124.84 (-1.35%)
NVDA   441.00 (-1.56%)
CGC   18.09 (+8.78%)
BABA   246.66 (-2.16%)
TSLA   1,416.23 (-2.51%)
MU   48.65 (-0.21%)
GE   6.62 (+3.44%)
AMD   81.16 (-4.35%)
T   30.14 (+0.40%)
F   7.09 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.46 (-1.28%)
NFLX   482.55 (-2.46%)
DIS   129.60 (-0.25%)
BAC   26.63 (+1.99%)
BA   176.29 (+3.69%)
QQQ   268.27 (-1.18%)
AAPL   446.21 (+0.40%)
MSFT   207.29 (-2.44%)
FB   261.21 (-2.69%)
GOOGL   1,481.83 (-1.10%)
AMZN   3,124.84 (-1.35%)
NVDA   441.00 (-1.56%)
CGC   18.09 (+8.78%)
BABA   246.66 (-2.16%)
TSLA   1,416.23 (-2.51%)
MU   48.65 (-0.21%)
GE   6.62 (+3.44%)
AMD   81.16 (-4.35%)
T   30.14 (+0.40%)
F   7.09 (+3.35%)
ACB   10.21 (-0.58%)
GILD   68.46 (-1.28%)
NFLX   482.55 (-2.46%)
DIS   129.60 (-0.25%)
BAC   26.63 (+1.99%)
BA   176.29 (+3.69%)
Log in

NASDAQ:QCOMQUALCOMM Options Chain and Prices

$106.16
-2.09 (-1.93 %)
(As of 08/10/2020 11:42 AM ET)
Add
Compare
Today's Range
$105.75
Now: $106.16
$108.99
50-Day Range
$88.02
MA: $93.76
$111.39
52-Week Range
$58.00
Now: $106.16
$113.00
Volume2.84 million shs
Average Volume10.36 million shs
Market Capitalization$119.78 billion
P/E Ratio44.79
Dividend Yield2.40%
Beta1.37

Options Chain

QUALCOMM (NASDAQ:QCOM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$140.00$0.220Call00061
(+0)
1.023770.0406530
8/14/2020$135.00$0.050Call2208
(+0)
0.7246750.015771
8/14/2020$130.00$0.040Call10069
(-2)
0.585933
(+0.013816)
0.0133561
8/14/2020$125.00$0.090Call23019311
(-2)
0.539662
(+0.111743)
0.0295418
8/14/2020$124.00$0.000Call5140
(+0)
0.4650140.02
8/14/2020$123.00$0.000Call0001
(+1)
0.00
8/14/2020$122.00$0.000Call4310
(+0)
0.483067
(+0.024579)
0.02
8/14/2020$121.00$0.000Call1014
(+4)
0.440008
(-0.004356)
0.01
8/14/2020$120.00$0.155Call42298288971
(+85)
0.455924
(+0.072536)
0.05475880
8/14/2020$119.00$0.120Call2612105
(+8)
0.405102
(+0.021358)
0.0485117
8/14/2020$118.00$0.165Call72362389
(+44)
0.402146
(+0.010986)
0.06418716
8/14/2020$117.00$0.000Call24161131
(+37)
0.387664
(+0.038171)
0.08
8/14/2020$116.00$0.405Call51240260
(+5)
0.429946
(+0.081811)
0.12894414
8/14/2020$115.00$0.500Call2,4146451,5362504
(+1020)
0.419784
(+0.066242)
0.155942359
8/14/2020$114.00$0.315Call520110193984
(-113)
0.326376
(-0.023478)
0.13087694
8/14/2020$113.00$0.555Call36522584421
(-12)
0.350622
(+0.006093)
0.19490786
8/14/2020$112.00$0.720Call683178309781
(+153)
0.34168
(-0.003507)
0.243259158
8/14/2020$111.00$0.965Call1,1895963971333
(-6)
0.339087
(-0.006224)
0.304833165
8/14/2020$110.00$1.595Call1,1813445271049
(+123)
0.392733
(+0.041855)
0.394545272
8/14/2020$109.00$1.640Call560100325306
(+1)
0.331981
(-0.009468)
0.449477139
8/14/2020$108.00$2.050Call25773134129
(+26)
0.321753
(-0.020869)
0.52964995
8/14/2020$107.00$2.785Call38963196105
(+8)
0.353297
(+0.017049)
0.60335882
8/14/2020$106.00$3.475Call39134333296
(-1)
0.366021
(+0.046587)
0.67000156
8/14/2020$105.00$4.150Call1196920366
(-8)
0.363975
(-0.010922)
0.73570437
8/14/2020$104.00$5.250Call64223645
(+0)
0.441509
(+0.08548)
0.7535810
8/14/2020$103.00$5.550Call4423374
(+0)
0.317319
(-0.067302)
0.87564921
8/14/2020$102.00$6.725Call1742217
(+0)
0.416061
(+0.052708)
0.85568410
8/14/2020$101.00$7.375Call113221
(+0)
0.324063
(-0.07257)
0.9414857
8/14/2020$100.00$8.300Call101124322
(-5)
0.302414
(-0.16894)
0.97219321
8/14/2020$99.00$9.275Call105040
(+0)
0.299740.9851058
8/14/2020$98.00$10.450Call1620470
(+0)
0.478344
(+0.129225)
0.9376017
8/14/2020$97.00$11.425Call2501336
(+0)
0.5020130.9466614
8/14/2020$96.00$12.400Call300247
(+0)
0.522834
(+0.065933)
0.9549633
8/14/2020$95.00$13.375Call2000232
(-3)
0.540243
(+0.017989)
0.96268412
8/14/2020$94.00$14.350Call1510181
(+0)
0.553297
(+0.102012)
0.96998311
8/14/2020$93.00$15.375Call30078
(-1)
0.612214
(+0.135036)
0.9666351
8/14/2020$92.00$16.375Call2000126
(+0)
0.6483480.9683146
8/14/2020$91.00$17.350Call00035
(+0)
0.6585820.974350
8/14/2020$90.00$18.350Call00088
(+0)
0.6939870.975540
8/14/2020$89.00$19.350Call00034
(+0)
0.7295710.9766290
8/14/2020$88.00$20.350Call7005
(+0)
0.7653690.9776294
8/14/2020$87.00$21.300Call0008
(+0)
0.721650.987350
8/14/2020$86.00$22.325Call1013
(+0)
0.805310.9829571
8/14/2020$85.00$23.325Call00013
(+0)
0.8362380.9840590
8/14/2020$84.00$24.325Call3039
(+0)
0.8717950.9846611
8/14/2020$83.00$25.325Call1017
(+5)
0.9076470.9852221
8/14/2020$82.00$26.275Call0003
(+1)
0.8157440.9940480
8/14/2020$80.00$28.275Call6501555
(+0)
0.8905780.9940283
8/14/2020$75.00$33.275Call0006
(+0)
1.049680.99530
8/14/2020$70.00$38.275Call0003
(+0)
1.228420.9959480
8/14/2020$65.00$43.275Call00011
(+0)
1.452550.9958080
8/14/2020$60.00$48.275Call0003
(-1)
1.67360.9961160
8/14/2020$55.00$53.275Call0004
(+0)
1.845510.9972580
8/14/2020$50.00$58.275Call0000
(+0)
2.087810.997570
8/14/2020$140.00$31.775Put00012
(+0)
0.753565
(+0.089143)
-0.9930180
8/14/2020$135.00$26.825Put0000
(+0)
0.756628
(+0.138792)
-0.9814670
8/14/2020$130.00$21.875Put0000
(+0)
0.703684
(+0.164152)
-0.9687760
8/14/2020$125.00$16.875Put41310
(+1)
0.578273
(+0.130337)
-0.963252
8/14/2020$124.00$15.875Put0000
(+0)
0.551059-0.9615830
8/14/2020$123.00$14.875Put0000
(+0)
0.522934
(+0.070553)
-0.9599850
8/14/2020$122.00$13.875Put2000
(+0)
0.494027
(+0.159278)
-0.9584021
8/14/2020$121.00$12.900Put0000
(+0)
0.481528
(+0.198081)
-0.9500190
8/14/2020$120.00$11.925Put40036
(+0)
0.468409
(+0.13794)
-0.9413752
8/14/2020$119.00$10.925Put0000
(+0)
0.439577
(+0.122001)
-0.9380510
8/14/2020$118.00$9.975Put0003
(+0)
0.43567
(+0.124387)
-0.922220
8/14/2020$117.00$9.025Put2201
(+0)
0.418874
(+0.10583)
-0.9059142
8/14/2020$116.00$8.100Put0006
(+0)
0.411842
(+0.090387)
-0.8826420
8/14/2020$115.00$7.150Put20030
(+27)
0.394979
(+0.084978)
-0.8635321
8/14/2020$114.00$5.900Put404105
(+10)
0.268044
(-0.090911)
-0.9175022
8/14/2020$113.00$5.050Put211148
(+57)
0.286013
(-0.063176)
-0.8602392
8/14/2020$112.00$4.500Put60127239
(+51)
0.350079
(-0.014735)
-0.75365423
8/14/2020$111.00$3.725Put1221610555
(+87)
0.338751
(-0.013758)
-0.6949141
8/14/2020$110.00$2.945Put33466119709
(-20)
0.325193
(-0.011371)
-0.63243774
8/14/2020$109.00$2.430Put43864245198
(+37)
0.336407
(-0.009071)
-0.549296104
8/14/2020$108.00$2.305Put2577766573
(+408)
0.407139
(+0.059728)
-0.47251103
8/14/2020$107.00$0.000Put1,094232180237
(+23)
0.34096
(-0.020931)
0.0350
8/14/2020$106.00$1.105Put841606123365
(+45)
0.343326
(-0.016526)
-0.320378132
8/14/2020$105.00$0.965Put537221234487
(+54)
0.374675
(+0.003593)
-0.26981133
8/14/2020$104.00$0.625Put359103180262
(+3)
0.35838
(-0.029298)
-0.20171192
8/14/2020$103.00$0.595Put124122966
(+0)
0.398952
(+0.005916)
-0.17690338
8/14/2020$102.00$0.470Put1202254123
(+11)
0.415358
(+0.011188)
-0.14216435
8/14/2020$101.00$0.350Put1057711169
(+1)
0.421217
(-0.031493)
-0.11043234
8/14/2020$100.00$0.310Put1931792223
(-9)
0.447171
(-0.027396)
-0.09450853
8/14/2020$99.00$0.145Put3416494
(+5)
0.41106
(-0.030138)
-0.05374210
8/14/2020$98.00$0.135Put50391724
(+0)
0.439282
(-0.044913)
-0.04709712
8/14/2020$97.00$0.095Put422020180
(+0)
0.448406-0.0342858
8/14/2020$96.00$0.140Put2210119
(+0)
0.515687-0.0421145
8/14/2020$95.00$0.230Put461010336
(+0)
0.616011-0.05592120
8/14/2020$94.00$0.295Put1796168
(+66)
0.698727
(+0.096756)
-0.0622779
8/14/2020$93.00$0.070Put65042223
(+0)
0.558415-0.021612
8/14/2020$92.00$0.000Put53289
(+0)
0.611212
(-0.030619)
0.02
8/14/2020$91.00$0.000Put000185
(+0)
0.00
8/14/2020$90.00$0.055Put110268
(+0)
0.636324
(-0.024331)
-0.0151851
8/14/2020$89.00$0.000Put000102
(+0)
0.00
8/14/2020$88.00$0.000Put10202186
(+0)
0.710628
(-0.113938)
0.03
8/14/2020$87.00$0.065Put30059
(+0)
0.756453
(-0.089988)
-0.0152871
8/14/2020$86.00$0.000Put00040
(+0)
0.00
8/14/2020$85.00$0.000Put1200116
(+0)
0.888002
(-0.005904)
0.03
8/14/2020$84.00$0.000Put1301356
(+0)
0.84438
(-0.026493)
0.02
8/14/2020$83.00$0.000Put2002089
(+0)
0.867818
(-0.081147)
0.02
8/14/2020$82.00$0.185Put30030138
(-1)
1.10778
(+0.130695)
-0.0271887
8/14/2020$80.00$0.000Put1200132
(+0)
0.966633
(-0.074017)
0.03
8/14/2020$75.00$0.035Put100101
(+0)
1.10257
(+0.022512)
-0.0059921
8/14/2020$70.00$0.035Put000367
(+0)
1.29369
(-0.097331)
-0.0052470
8/14/2020$65.00$0.030Put0000
(+0)
1.47139
(-0.113528)
-0.0038950
8/14/2020$60.00$0.010Put200100
(+0)
1.5018
(-0.163207)
-0.001312
8/14/2020$55.00$0.080Put0000
(+0)
2.1477
(+0.120093)
-0.0068230
8/14/2020$50.00$0.085Put0000
(+0)
2.44049
(+0.162726)
-0.0063180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/10/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.