Qualcomm Inc $77.87

down -2.84


24/4/2014 08:10 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 77.87
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: -2.84 (-3.52 %)
Prev Close: 80.71
Open: 77.50
Bid: 77.86
Ask: 77.87
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 1%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QCOM1425D55 23.85 0.00 21.25 300.0 24.10 32.0 0.0 0
57.50 QCOM1425D57.5 21.35 0.00 18.75 240.0 21.95 162.0 0.0 0
60.00 QCOM1425D60 18.60 0.00 16.15 176.0 19.45 169.0 0.0 0
62.50 QCOM1425D62.5 16.35 0.00 13.75 298.0 16.95 162.0 0.0 0
65.00 QCOM1425D65 12.87 -2.23 12.40 192.0 12.85 45.0 1.0 50
66.00 QCOM1425D66 13.10 0.00 10.50 322.0 12.30 37.0 0.0 0
67.00 QCOM1425D67 10.15 -2.90 10.45 100.0 11.05 13.0 10.0 10
68.00 QCOM1425D68 7.95 -4.50 9.45 99.0 10.10 23.0 12.0 12
69.00 QCOM1425D69 10.25 0.00 8.40 169.0 9.05 159.0 0.0 0
70.00 QCOM1425D70 7.80 -2.90 7.45 562.0 7.95 25.0 8.0 33
70.50 QCOM1425D70.5 9.55 0.00 6.90 421.0 7.55 327.0 0.0 0
71.00 QCOM1425D71 9.05 0.00 6.40 472.0 7.05 339.0 0.0 0
71.50 QCOM1425D71.5 6.00 -2.95 5.95 322.0 6.45 423.0 19.0 19
72.00 QCOM1425D72 7.65 -0.80 5.50 429.0 5.95 338.0 1.0 13
72.50 QCOM1425D72.5 4.73 -2.87 4.90 465.0 5.55 287.0 2.0 73
73.00 QCOM1425D73 5.45 -1.55 4.40 350.0 5.00 197.0 7.0 7
73.50 QCOM1425D73.5 7.65 0.65 4.00 427.0 4.50 358.0 2.0 60
74.00 QCOM1425D74 6.25 -0.25 3.50 524.0 3.95 147.0 1.0 74
74.50 QCOM1425D74.5 4.20 -1.85 3.00 220.0 3.40 125.0 14.0 45
75.00 QCOM1425D75 2.94 -2.81 2.53 994.0 2.88 263.0 21.0 79
75.50 QCOM1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 QCOM1425D76 1.59 -3.11 1.54 1411.0 1.98 392.0 14.0 57
76.50 QCOM1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 QCOM1425D77 0.90 -3.11 0.86 138.0 0.93 57.0 644.0 2,144
78.00 QCOM1425D78 0.26 -2.82 0.26 52.0 0.28 27.0 1460.0 262
78.50 QCOM1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 QCOM1425D79 0.05 -2.45 0.05 29.0 0.06 8.0 702.0 1,735
79.50 QCOM1425D79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 QCOM1425D80 0.01 -1.70 0.01 23.0 0.03 67.0 946.0 3,395
81.00 QCOM1425D81 0.02 -1.13 0.01 55.0 0.02 51.0 718.0 3,181
82.00 QCOM1425D82 0.01 -0.80 0.01 2.0 0.01 13.0 139.0 2,809
83.00 QCOM1425D83 0.01 -0.46 0.03 1.0 0.01 57.0 89.0 2,055
84.00 QCOM1425D84 0.01 -0.27 0.01 5.0 0.02 290.0 162.0 2,541
85.00 QCOM1425D85 0.01 -0.10 0.01 6.0 0.01 56.0 145.0 2,051
86.00 QCOM1425D86 0.01 -0.06 0.01 10.0 0.01 56.0 92.0 892
87.00 QCOM1425D87 0.03 0.00 0.01 77.0 0.02 292.0 215.0 215
87.50 QCOM1425D87.5 0.01 0.00 0.03 48.0 0.03 17.0 2.0 7
88.00 QCOM1425D88 0.01 -0.02 0.01 73.0 0.01 407.0 1.0 42
89.00 QCOM1425D89 0.03 0.00 0.01 10.0 0.02 192.0 2.0 2
90.00 QCOM1425D90 0.03 0.00 0.02 208.0 0.01 256.0 260.0 287
91.00 QCOM1425D91 0.03 0.00 0.01 10.0 0.02 217.0 0.0 0
92.00 QCOM1425D92 0.02 0.00 0.00 0.0 0.02 229.0 0.0 0
93.00 QCOM1425D93 0.02 0.00 0.00 0.0 0.02 190.0 0.0 0
94.00 QCOM1425D94 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
95.00 QCOM1425D95 0.02 0.00 0.00 0.0 0.01 298.0 0.0 0
96.00 QCOM1425D96 0.02 0.00 0.00 0.0 0.02 234.0 0.0 0
97.00 QCOM1425D97 0.02 0.00 0.00 0.0 0.02 229.0 0.0 0
100.00 QCOM1425D100 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
105.00 QCOM1425D105 0.02 0.00 0.00 0.0 0.02 237.0 0.0 0
110.00 QCOM1425D110 0.02 0.00 0.00 0.0 0.02 123.0 0.0 0
115.00 QCOM1425D115 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
120.00 QCOM1425D120 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QCOM1425P55 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
57.50 QCOM1425P57.5 0.01 0.00 0.00 0.0 0.02 224.0 0.0 0
60.00 QCOM1425P60 0.02 0.00 0.00 0.0 0.02 216.0 0.0 0
62.50 QCOM1425P62.5 0.02 0.00 0.00 0.0 0.02 196.0 0.0 0
65.00 QCOM1425P65 0.04 0.02 0.01 92.0 0.01 77.0 11.0 167
66.00 QCOM1425P66 0.05 0.03 0.01 45.0 0.02 217.0 34.0 34
67.00 QCOM1425P67 0.01 0.00 0.01 10.0 0.02 222.0 2.0 41
68.00 QCOM1425P68 0.37 0.36 0.01 10.0 0.02 212.0 1.0 1
69.00 QCOM1425P69 0.03 0.02 0.01 10.0 0.03 436.0 170.0 217
70.00 QCOM1425P70 0.02 0.01 0.01 10.0 0.01 83.0 22.0 310
70.50 QCOM1425P70.5 0.01 0.00 0.01 28.0 0.01 80.0 467.0 467
71.00 QCOM1425P71 0.03 0.00 0.01 65.0 0.03 471.0 40.0 228
71.50 QCOM1425P71.5 0.56 0.55 0.01 10.0 0.03 455.0 10.0 12
72.00 QCOM1425P72 0.01 -0.03 0.01 71.0 0.02 222.0 16.0 77
72.50 QCOM1425P72.5 0.01 0.00 0.01 15.0 0.02 46.0 25.0 130
73.00 QCOM1425P73 0.01 -0.03 0.01 5.0 0.01 150.0 6.0 96
73.50 QCOM1425P73.5 0.01 -0.02 0.01 15.0 0.01 164.0 73.0 212
74.00 QCOM1425P74 0.01 -0.04 0.01 31.0 0.02 31.0 112.0 638
74.50 QCOM1425P74.5 0.01 -0.08 0.01 81.0 0.02 40.0 11.0 363
75.00 QCOM1425P75 0.01 -0.06 0.01 41.0 0.03 72.0 551.0 1,712
75.50 QCOM1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 QCOM1425P76 0.03 -0.10 0.02 86.0 0.04 29.0 434.0 1,194
76.50 QCOM1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 QCOM1425P77 0.09 -0.14 0.08 25.0 0.09 19.0 4313.0 3,494
78.00 QCOM1425P78 0.47 0.06 0.47 75.0 0.48 19.0 1355.0 3,996
78.50 QCOM1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 QCOM1425P79 1.30 0.64 1.22 143.0 1.34 153.0 1232.0 2,471
79.50 QCOM1425P79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 QCOM1425P80 2.26 1.28 2.20 81.0 2.36 602.0 1149.0 1,851
81.00 QCOM1425P81 3.20 1.74 3.15 76.0 3.30 323.0 1259.0 1,821
82.00 QCOM1425P82 4.25 2.13 4.05 1054.0 4.30 176.0 502.0 652
83.00 QCOM1425P83 5.22 2.58 5.05 432.0 5.30 115.0 7.0 137
84.00 QCOM1425P84 5.10 1.65 6.05 251.0 6.30 20.0 30.0 271
85.00 QCOM1425P85 4.10 0.00 5.90 520.0 8.20 216.0 0.0 0
86.00 QCOM1425P86 5.00 0.00 7.00 95.0 8.30 115.0 0.0 0
87.00 QCOM1425P87 6.00 0.00 7.70 375.0 9.45 95.0 0.0 0
87.50 QCOM1425P87.5 5.00 0.00 7.80 1.0 12.10 12.0 0.0 0
88.00 QCOM1425P88 7.00 0.00 8.65 533.0 10.30 45.0 0.0 0
89.00 QCOM1425P89 7.95 0.00 9.65 495.0 12.80 283.0 0.0 0
90.00 QCOM1425P90 8.05 0.00 10.50 529.0 14.25 307.0 0.0 0
91.00 QCOM1425P91 8.60 0.00 11.55 564.0 14.80 283.0 0.0 0
92.00 QCOM1425P92 9.60 0.00 12.55 241.0 15.80 170.0 0.0 0
93.00 QCOM1425P93 10.60 0.00 13.65 211.0 16.80 170.0 0.0 0
94.00 QCOM1425P94 11.60 0.00 14.55 241.0 17.80 170.0 0.0 0
95.00 QCOM1425P95 12.60 0.00 15.65 211.0 19.20 187.0 0.0 0
96.00 QCOM1425P96 13.60 0.00 16.55 241.0 19.80 170.0 0.0 0
97.00 QCOM1425P97 14.60 0.00 17.55 241.0 20.80 178.0 0.0 0
100.00 QCOM1425P100 17.55 0.00 20.55 162.0 23.80 174.0 0.0 0
105.00 QCOM1425P105 22.50 0.00 25.55 162.0 28.85 46.0 0.0 0
110.00 QCOM1425P110 27.30 0.00 30.55 35.0 33.85 35.0 0.0 0
115.00 QCOM1425P115 32.45 0.00 35.50 20.0 38.95 20.0 0.0 0
120.00 QCOM1425P120 37.40 0.00 40.60 20.0 43.95 20.0 0.0 0
Trading Center