Qualcomm Inc $76.29

up +0.76


22/9/2014 04:00 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 76.29
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.76 (1.01 %)
Prev Close: 75.53
Open: 75.49
Bid: 76.29
Ask: 76.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QCOM Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 QCOM1426I52.5 22.65 0.00 21.95 150.0 23.95 140.0 0.0 0
55.00 QCOM1426I55 20.15 0.00 19.35 170.0 21.35 43.0 0.0 0
57.50 QCOM1426I57.5 17.65 0.00 16.75 175.0 18.85 43.0 0.0 0
60.00 QCOM1426I60 15.20 0.00 14.30 175.0 16.35 43.0 0.0 0
62.50 QCOM1426I62.5 12.70 0.00 11.75 175.0 13.85 43.0 0.0 0
65.00 QCOM1426I65 10.20 0.00 10.35 11.0 11.35 38.0 0.0 0
65.50 QCOM1426I65.5 9.85 0.00 9.75 215.0 10.85 145.0 0.0 0
66.00 QCOM1426I66 9.35 0.00 9.25 589.0 10.35 203.0 0.0 0
66.50 QCOM1426I66.5 8.85 0.00 8.85 467.0 9.85 112.0 0.0 0
67.00 QCOM1426I67 6.25 -2.10 8.35 461.0 9.35 106.0 12.0 12
67.50 QCOM1426I67.5 7.85 0.00 7.75 556.0 8.85 194.0 0.0 0
68.00 QCOM1426I68 7.35 0.00 7.25 458.0 8.35 135.0 0.0 0
68.50 QCOM1426I68.5 6.85 0.00 6.75 434.0 7.85 193.0 0.0 0
69.00 QCOM1426I69 6.35 0.00 6.25 555.0 7.35 228.0 0.0 0
69.50 QCOM1426I69.5 5.85 0.00 5.80 421.0 6.85 100.0 0.0 0
70.00 QCOM1426I70 6.59 1.24 5.25 405.0 6.35 97.0 1.0 1
70.50 QCOM1426I70.5 4.90 0.00 4.75 718.0 5.85 81.0 0.0 0
71.00 QCOM1426I71 4.40 0.00 4.30 763.0 5.35 105.0 0.0 0
71.50 QCOM1426I71.5 4.50 0.60 3.90 551.0 4.90 89.0 8.0 8
72.00 QCOM1426I72 2.87 -0.53 3.30 545.0 4.35 89.0 4.0 2
72.50 QCOM1426I72.5 4.68 1.75 2.85 689.0 3.85 18.0 10.0 2
73.00 QCOM1426I73 3.65 1.20 2.37 608.0 3.35 65.0 1.0 31
73.50 QCOM1426I73.5 3.07 1.08 1.97 645.0 2.90 78.0 10.0 7
74.00 QCOM1426I74 2.35 0.71 2.00 627.0 2.40 40.0 1.0 62
74.50 QCOM1426I74.5 1.20 -0.14 1.63 883.0 1.93 153.0 30.0 15
75.00 QCOM1426I75 1.40 0.42 1.37 105.0 1.44 73.0 52.0 163
76.00 QCOM1426I76 0.66 0.27 0.62 65.0 0.66 76.0 767.0 2,676
77.00 QCOM1426I77 0.20 0.08 0.19 88.0 0.22 92.0 1649.0 2,614
78.00 QCOM1426I78 0.04 0.00 0.03 195.0 0.05 3.0 775.0 803
79.00 QCOM1426I79 0.04 0.00 0.01 10.0 0.04 198.0 10.0 560
80.00 QCOM1426I80 0.04 0.01 0.01 10.0 0.03 77.0 5.0 231
81.00 QCOM1426I81 0.02 -0.01 0.01 10.0 0.03 154.0 8.0 22
82.00 QCOM1426I82 0.03 0.00 0.01 40.0 0.03 240.0 1.0 1
83.00 QCOM1426I83 0.03 0.00 0.01 10.0 0.03 270.0 0.0 0
84.00 QCOM1426I84 0.02 0.00 0.01 10.0 0.02 144.0 0.0 0
85.00 QCOM1426I85 0.02 0.00 0.01 10.0 0.02 144.0 0.0 0
86.00 QCOM1426I86 0.02 0.00 0.01 10.0 0.02 144.0 0.0 0
87.00 QCOM1426I87 0.02 0.00 0.01 10.0 0.02 144.0 0.0 0
88.00 QCOM1426I88 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
89.00 QCOM1426I89 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
90.00 QCOM1426I90 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
91.00 QCOM1426I91 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
92.00 QCOM1426I92 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
93.00 QCOM1426I93 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
95.00 QCOM1426I95 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
100.00 QCOM1426I100 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
105.00 QCOM1426I105 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
110.00 QCOM1426I110 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 QCOM1426U52.5 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
55.00 QCOM1426U55 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
57.50 QCOM1426U57.5 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
60.00 QCOM1426U60 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
62.50 QCOM1426U62.5 0.03 0.00 0.00 0.0 0.02 145.0 0.0 0
65.00 QCOM1426U65 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
65.50 QCOM1426U65.5 0.01 -0.02 0.01 10.0 0.03 241.0 10.0 12
66.00 QCOM1426U66 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
66.50 QCOM1426U66.5 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
67.00 QCOM1426U67 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
67.50 QCOM1426U67.5 0.03 0.00 0.01 10.0 0.03 144.0 0.0 0
68.00 QCOM1426U68 0.03 0.00 0.01 79.0 0.03 126.0 0.0 0
68.50 QCOM1426U68.5 0.01 0.00 0.01 35.0 0.03 107.0 0.0 0
69.00 QCOM1426U69 0.04 0.03 0.01 29.0 0.02 1.0 1.0 1
69.50 QCOM1426U69.5 0.01 0.00 0.01 86.0 0.03 99.0 0.0 0
70.00 QCOM1426U70 0.15 0.14 0.01 104.0 0.04 129.0 200.0 901
70.50 QCOM1426U70.5 0.14 0.13 0.01 112.0 0.04 159.0 4.0 30
71.00 QCOM1426U71 0.08 0.07 0.02 67.0 0.05 350.0 3.0 72
71.50 QCOM1426U71.5 0.08 0.07 0.02 117.0 0.06 679.0 3.0 44
72.00 QCOM1426U72 0.04 0.03 0.03 58.0 0.06 290.0 21.0 17
72.50 QCOM1426U72.5 0.33 0.32 0.03 67.0 0.08 335.0 4.0 25
73.00 QCOM1426U73 0.13 0.07 0.04 61.0 0.09 457.0 2.0 43
73.50 QCOM1426U73.5 0.29 0.25 0.04 205.0 0.10 1080.0 10.0 261
74.00 QCOM1426U74 0.10 -0.06 0.05 15.0 0.10 1199.0 12.0 276
74.50 QCOM1426U74.5 0.12 -0.12 0.08 73.0 0.11 750.0 104.0 1,487
75.00 QCOM1426U75 0.18 -0.18 0.12 183.0 0.15 87.0 53.0 2,175
76.00 QCOM1426U76 0.40 -0.34 0.36 32.0 0.40 686.0 270.0 325
77.00 QCOM1426U77 1.16 -0.35 0.90 33.0 1.03 874.0 8.0 289
78.00 QCOM1426U78 2.68 0.85 1.73 188.0 2.16 1056.0 5.0 194
79.00 QCOM1426U79 2.60 0.00 2.71 73.0 3.20 728.0 0.0 0
80.00 QCOM1426U80 5.71 2.16 3.65 94.0 4.20 709.0 5.0 3
81.00 QCOM1426U81 4.55 0.00 4.65 107.0 5.20 388.0 0.0 0
82.00 QCOM1426U82 5.55 0.00 5.40 174.0 6.30 178.0 0.0 0
83.00 QCOM1426U83 6.55 0.00 6.35 179.0 7.30 178.0 0.0 0
84.00 QCOM1426U84 7.55 0.00 7.35 174.0 8.30 191.0 0.0 0
85.00 QCOM1426U85 8.55 0.00 8.65 137.0 9.15 281.0 0.0 0
86.00 QCOM1426U86 9.55 0.00 9.35 174.0 10.25 233.0 0.0 0
87.00 QCOM1426U87 10.55 0.00 10.35 178.0 11.25 233.0 0.0 0
88.00 QCOM1426U88 11.55 0.00 10.40 150.0 12.20 759.0 0.0 0
89.00 QCOM1426U89 11.10 0.00 11.45 155.0 13.20 223.0 0.0 0
90.00 QCOM1426U90 12.10 0.00 12.40 150.0 14.20 759.0 0.0 0
91.00 QCOM1426U91 13.10 0.00 13.45 155.0 15.20 223.0 0.0 0
92.00 QCOM1426U92 14.10 0.00 14.45 155.0 16.20 223.0 0.0 0
93.00 QCOM1426U93 15.40 0.00 15.40 150.0 17.20 759.0 0.0 0
95.00 QCOM1426U95 17.10 0.00 17.40 133.0 19.25 201.0 0.0 0
100.00 QCOM1426U100 22.10 0.00 22.40 133.0 24.25 201.0 0.0 0
105.00 QCOM1426U105 27.10 0.00 27.40 126.0 29.40 126.0 0.0 0
110.00 QCOM1426U110 32.65 0.00 32.10 42.0 34.40 176.0 0.0 0
Trading Center