NASDAQ:QCOM - QUALCOMM Options Chain

Sign in or create an account to add this stock to your watchlist.
$57.62 -0.47 (-0.81 %)
(As of 12/16/2018 03:04 AM ET)
Previous Close$57.62
Today's Range$57.36 - $59.00
52-Week Range$48.56 - $76.50
Volume13.55 million shs
Average Volume16.13 million shs
Market Capitalization$70.41 billion
P/E Ratio18.06
Dividend Yield4.27%
Beta1.66

Options Chain

QUALCOMM (NASDAQ:QCOM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$85.00$0.025Call05351.04651 (-0.201976)0.008717
12/21/2018$80.00$0.015Call01190.849265 (+0.034165)0.006569
12/21/2018$75.00$0.000Call02,0350
12/21/2018$72.50$0.050Call07690.72499 (+0.024505)0.022325
12/21/2018$70.00$0.040Call03,287 (-2)0.608242 (+0.0572)0.021557
12/21/2018$67.50$0.025Call01,794 (-1)0.471928 (-0.022739)0.017456
12/21/2018$66.00$0.000Call0230
12/21/2018$65.00$0.015Call12,2210.343207 (-0.021994)0.014615
12/21/2018$64.50$0.030Call000.358169 (-0.005817)0.026099
12/21/2018$64.00$0.035Call532320.35 (-0.000575)0.033042
12/21/2018$63.50$0.050Call010.342755 (+0.007229)0.042424
12/21/2018$63.00$0.045Call03690.3125 (-0.0375)0.042365
12/21/2018$62.50$0.090Call291,874 (-3)0.331726 (-0.002128)0.072288
12/21/2018$62.00$0.100Call184110.311357 (-0.011331)0.083292
12/21/2018$61.50$0.140Call070.308281 (-0.026098)0.111212
12/21/2018$61.00$0.210Call592,367 (+44)0.313252 (+0.001941)0.15292
12/21/2018$60.50$0.280Call8141 (+88)0.30835 (-0.020847)0.194699
12/21/2018$60.00$0.370Call926,585 (+44)0.303262 (-0.015434)0.244761
12/21/2018$59.50$0.515Call62234 (+2)0.308153 (-0.01874)0.309965
12/21/2018$59.00$0.675Call9335,559 (+353)0.307118 (-0.006457)0.377454
12/21/2018$58.50$0.875Call53168 (+95)0.30773 (-0.019583)0.450398
12/21/2018$58.00$1.130Call291977 (+58)0.313636 (-0.014775)0.525285
12/21/2018$57.50$1.415Call7554,450 (-8)0.317605 (-0.013816)0.597681
12/21/2018$57.00$1.735Call31,452 (+1)0.321616 (-0.013445)0.665776
12/21/2018$56.50$2.100Call098 (-1)0.330117 (-0.011234)0.725337
12/21/2018$56.00$2.480Call81,204 (+1)0.334328 (-0.00582)0.779776
12/21/2018$55.50$2.920Call0110.354223 (+0.009494)0.81647
12/21/2018$55.00$3.350Call1,18012,073 (-37)0.363256 (+0.00887)0.852949
12/21/2018$54.50$3.650Call000.259654 (-0.103705)0.954194
12/21/2018$54.00$4.175Call01000.318253 (-0.070725)0.942927
12/21/2018$53.50$4.700Call0100.374977 (-0.022403)0.935263
12/21/2018$53.00$5.150Call060.349478 (-0.049094)0.964413
12/21/2018$52.50$5.650Call21670.3792610.966801
12/21/2018$52.00$5.825Call0001
12/21/2018$51.50$6.325Call0001
12/21/2018$51.00$6.950Call0501
12/21/2018$50.50$7.075Call0001
12/21/2018$50.00$8.200Call123 (-1)0.606441 (+0.096256)0.957175
12/21/2018$49.00$9.100Call0001
12/21/2018$48.00$9.975Call01101
12/21/2018$47.00$11.100Call0101
12/21/2018$46.00$12.250Call06 (+2)0.948134 (-0.059356)0.958618
12/21/2018$45.00$13.100Call080.2965
12/21/2018$85.00$26.900Put00
12/21/2018$80.00$22.100Put0201.24437 (+0.171486)-0.952227
12/21/2018$75.00$17.050Put0620.988037 (+0.130083)-0.95532
12/21/2018$72.50$14.575Put011 (-3)0.905568 (+0.186586)-0.945071
12/21/2018$70.00$12.075Put537 (-3)0.794981 (+0.220762)-0.938331
12/21/2018$67.50$9.550Put0600.652501 (-0.035231)-0.936359
12/21/2018$66.00$7.925Put030.411397-0.984038
12/21/2018$65.00$6.950Put1382 (-53)0.4211-0.966296
12/21/2018$64.50$6.450Put000.39712-0.964055
12/21/2018$64.00$6.000Put050.426562-0.936654
12/21/2018$63.50$5.550Put000.437983-0.912167
12/21/2018$63.00$4.900Put031-0.717727
12/21/2018$62.50$4.425Put51,9740.260484 (-0.04376)-0.974836
12/21/2018$62.00$3.925Put040 (+10)0.238119 (-0.067643)-0.97252
12/21/2018$61.50$3.550Put000.316072 (+0.005376)-0.885381
12/21/2018$61.00$3.080Put0730.303993 (+0.007606)-0.86043
12/21/2018$60.50$2.635Put0100.289438 (-0.008842)-0.822882
12/21/2018$60.00$2.235Put13,006 (-6)0.294602 (-0.016642)-0.766528
12/21/2018$59.50$1.915Put000.308342 (-0.000357)-0.690548
12/21/2018$59.00$1.615Put0274 (+5)0.322341 (+0.009833)-0.618164
12/21/2018$58.50$1.300Put31125 (+104)0.314867 (+0.000528)-0.5485
12/21/2018$58.00$1.035Put29545 (+153)0.318435 (+0.00124)-0.475529
12/21/2018$57.50$0.820Put701,880 (-44)0.318887 (+0.002143)-0.403136
12/21/2018$57.00$0.640Put584470.327097 (+0.004245)-0.335644
12/21/2018$56.50$0.485Put92122 (+6)0.325139 (-0.012467)-0.272367
12/21/2018$56.00$0.390Put69752 (+4)0.343503 (+0.015573)-0.223298
12/21/2018$55.50$0.300Put1,455238 (+14)0.346898 (+0.004434)-0.179062
12/21/2018$55.00$0.220Put18311,031 (+1148)0.352277 (+0.006658)-0.137994
12/21/2018$54.50$0.180Put0730.368608 (+0.006043)-0.113124
12/21/2018$54.00$0.145Put201,211 (-6)0.381003 (+0.012448)-0.091747
12/21/2018$53.50$0.135Put2230.40962 (+0.033643)-0.080872
12/21/2018$53.00$0.115Put52,464 (-8)0.432497 (+0.041286)-0.068157
12/21/2018$52.50$0.095Put32,819 (-9)0.444684 (+0.026089)-0.055907
12/21/2018$52.00$0.065Put43820.44031 (+0.020193)-0.040352
12/21/2018$51.50$0.055Put000.461123 (+0.011492)-0.034061
12/21/2018$51.00$0.055Put105850.492036 (+0.053169)-0.031723
12/21/2018$50.50$0.060Put010.531949 (+0.069807)-0.03238
12/21/2018$50.00$0.050Put212,275 (-65)0.546875 (+0.040801)-0.02656
12/21/2018$49.00$0.080Put01,4720.655273 (+0.113867)-0.033981
12/21/2018$48.00$0.000Put16540.626153 (+0.039578)0
12/21/2018$47.00$0.000Put0300
12/21/2018$46.00$0.000Put000
12/21/2018$45.00$0.030Put02420.801331 (+0.049802)-0.011996
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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.

Yahoo Gemini Pixel