Qualcomm Inc $81.32

up +1.14


17/4/2014 08:10 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 81.32
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 1.14 (1.42 %)
Prev Close: 80.18
Open: 80.14
Bid: 81.30
Ask: 81.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QCOM Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 QCOM1425D65 16.26 1.21 16.10 616.0 16.40 57.0 1.0 49
66.00 QCOM1425D66 12.35 0.00 13.55 838.0 15.40 97.0 0.0 0
67.00 QCOM1425D67 10.15 -3.00 13.75 663.0 14.40 86.0 10.0 10
68.00 QCOM1425D68 7.95 -4.20 12.75 659.0 13.40 77.0 12.0 12
69.00 QCOM1425D69 9.45 0.00 10.60 885.0 12.40 92.0 0.0 0
70.00 QCOM1425D70 8.52 -1.68 10.75 788.0 11.40 76.0 2.0 27
71.00 QCOM1425D71 8.45 0.00 8.80 899.0 10.40 78.0 0.0 0
71.50 QCOM1425D71.5 6.00 -2.75 9.30 826.0 9.95 114.0 19.0 19
72.00 QCOM1425D72 7.65 0.00 8.80 826.0 9.45 71.0 1.0 13
72.50 QCOM1425D72.5 6.99 -0.46 7.70 730.0 8.95 86.0 2.0 73
73.00 QCOM1425D73 5.45 -1.45 7.20 830.0 8.45 86.0 7.0 7
73.50 QCOM1425D73.5 4.65 -2.00 6.55 895.0 8.00 60.0 4.0 62
74.00 QCOM1425D74 6.25 0.00 6.90 915.0 7.50 93.0 1.0 74
74.50 QCOM1425D74.5 4.20 -1.70 6.40 810.0 7.00 86.0 14.0 45
75.00 QCOM1425D75 5.27 -0.18 5.95 620.0 6.55 110.0 2.0 84
75.50 QCOM1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 QCOM1425D76 4.87 0.27 5.10 892.0 5.60 86.0 5.0 55
76.50 QCOM1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 QCOM1425D77 4.45 0.66 4.45 1107.0 4.70 183.0 3.0 2,135
78.00 QCOM1425D78 3.75 0.75 3.65 1086.0 3.85 117.0 25.0 238
78.50 QCOM1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 QCOM1425D79 2.98 0.61 2.98 11.0 3.05 40.0 187.0 1,620
79.50 QCOM1425D79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 QCOM1425D80 2.21 0.47 2.27 245.0 2.34 31.0 355.0 2,731
81.00 QCOM1425D81 1.70 0.46 1.65 46.0 1.71 94.0 1144.0 1,116
82.00 QCOM1425D82 1.16 0.30 1.16 41.0 1.19 10.0 1014.0 833
83.00 QCOM1425D83 0.78 0.21 0.76 42.0 0.81 132.0 608.0 520
84.00 QCOM1425D84 0.50 0.18 0.48 2.0 0.52 25.0 238.0 700
85.00 QCOM1425D85 0.32 0.12 0.29 59.0 0.34 610.0 477.0 771
87.50 QCOM1425D87.5 0.12 0.03 0.03 48.0 1.39 61.0 2.0 5

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 QCOM1425P65 0.04 0.00 0.01 73.0 0.02 79.0 11.0 167
66.00 QCOM1425P66 0.05 0.00 0.01 45.0 0.02 73.0 34.0 34
67.00 QCOM1425P67 0.25 0.23 0.01 10.0 0.04 94.0 10.0 41
68.00 QCOM1425P68 0.37 0.34 0.01 10.0 0.04 80.0 1.0 1
69.00 QCOM1425P69 0.03 -0.03 0.01 74.0 0.04 153.0 170.0 71
70.00 QCOM1425P70 0.04 -0.03 0.02 38.0 0.05 362.0 261.0 62
71.00 QCOM1425P71 0.08 -0.02 0.03 64.0 0.07 692.0 7.0 121
71.50 QCOM1425P71.5 0.56 0.44 0.04 57.0 0.11 395.0 10.0 12
72.00 QCOM1425P72 0.22 0.08 0.05 34.0 0.10 332.0 4.0 73
72.50 QCOM1425P72.5 0.08 -0.12 0.06 30.0 0.10 617.0 22.0 167
73.00 QCOM1425P73 0.15 -0.09 0.07 124.0 0.12 368.0 1.0 84
73.50 QCOM1425P73.5 0.34 0.13 0.08 152.0 0.13 349.0 60.0 167
74.00 QCOM1425P74 0.30 0.00 0.10 183.0 0.15 383.0 470.0 554
74.50 QCOM1425P74.5 0.29 0.00 0.12 189.0 0.15 76.0 10.0 346
75.00 QCOM1425P75 0.18 -0.24 0.15 128.0 0.19 256.0 33.0 663
75.50 QCOM1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 QCOM1425P76 0.22 -0.33 0.21 57.0 0.25 109.0 41.0 500
76.50 QCOM1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 QCOM1425P77 0.32 -0.29 0.29 10.0 0.35 46.0 101.0 1,266
78.00 QCOM1425P78 0.51 -0.49 0.46 22.0 0.51 171.0 460.0 840
78.50 QCOM1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 QCOM1425P79 0.70 -0.43 0.67 56.0 0.71 10.0 561.0 1,105
79.50 QCOM1425P79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 QCOM1425P80 1.06 -0.49 0.96 22.0 1.01 34.0 119.0 272
81.00 QCOM1425P81 1.37 -1.13 1.34 22.0 1.39 33.0 689.0 167
82.00 QCOM1425P82 3.84 1.22 1.82 25.0 1.90 88.0 10.0 133
83.00 QCOM1425P83 4.55 1.30 2.43 38.0 2.62 584.0 5.0 115
84.00 QCOM1425P84 5.10 1.00 3.10 253.0 3.40 631.0 817.0 247
85.00 QCOM1425P85 4.90 0.00 3.90 263.0 4.25 642.0 0.0 0
87.50 QCOM1425P87.5 6.95 0.00 4.45 17.0 8.15 17.0 0.0 0
Trading Center