Bulletin
Investor Alert

London Markets Open in:

Qualcomm Inc.

NAS: QCOM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

/zigman2/quotes/206679220/composite

$

80.90

Change

+0.02 +0.02%

Volume

Volume 494,274

Quotes are delayed by 20 min

/zigman2/quotes/206679220/composite

Previous close

$ 78.11

$ 80.88

Change

+2.77 +3.55%

Day low

Day high

$77.90

$81.20

Open

52 week low

52 week high

$58.00

$96.17

Open

OPTION CHAIN FOR QUALCOMM INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.60 41.40 40.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 35.60 36.40 45.00 quote 0.03 0.00 0.00 0.00 0.03 350.00
quote 0.00 0.00 0.00 30.55 31.40 50.00 quote 0.03 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 25.60 26.40 55.00 quote 0.07 0.00 0.00 0.00 0.10 378.00
quote 19.16 0.00 0.00 20.55 21.40 10.00 60.00 quote 0.02 0.00 33.00 0.00 0.11 1,826
quote 12.90 0.00 0.00 15.55 16.40 6.00 65.00 quote 0.04 0.00 10.00 0.00 0.14 94.00
quote 12.42 0.00 66.00 12.65 13.20 12.00 68.00 quote 0.12 0.00 166.00 0.00 0.17 88.00
quote 9.15 0.00 3.00 11.55 12.40 3.00 69.00 quote 0.16 0.00 3.00 0.02 0.11 112.00
quote 8.28 0.00 0.00 10.60 11.45 56.00 70.00 quote 0.11 0.00 175.00 0.02 0.15 202.00
quote 0.00 0.00 0.00 9.55 10.50 71.00 quote 0.08 0.00 23.00 0.03 0.12 69.00
quote 6.60 0.00 1.00 8.70 9.55 22.00 72.00 quote 0.18 0.00 58.00 0.11 0.25 321.00
quote 5.35 0.00 3.00 7.60 8.45 9.00 73.00 quote 0.19 0.00 195.00 0.18 0.22 181.00
quote 6.85 0.00 9.00 6.70 7.50 30.00 74.00 quote 0.32 0.00 294.00 0.21 0.27 180.00
quote 5.82 0.00 64.00 5.80 6.30 29.00 75.00 quote 0.35 0.00 486.00 0.30 0.35 581.00
quote 5.00 0.00 65.00 4.75 5.50 164.00 76.00 quote 0.43 0.00 433.00 0.40 0.45 527.00
quote 3.80 0.00 34.00 3.85 4.60 67.00 77.00 quote 0.55 0.00 199.00 0.54 0.64 1,504
quote 3.01 0.00 407.00 3.10 3.60 500.00 78.00 quote 0.75 0.00 965.00 0.75 0.92 1,750
quote 2.69 0.00 252.00 2.42 2.70 437.00 79.00 quote 1.06 0.00 150.00 1.00 1.13 252.00
quote 1.83 0.00 2,530 1.76 1.98 764.00 80.00 quote 1.47 0.00 646.00 1.41 1.57 3,585
80.88 Current price as of 5/29/2020 04:00:00 PM
quote 1.25 0.00 1,063 1.17 1.44 799.00 81.00 quote 1.96 0.00 56.00 1.80 2.01 105.00
quote 0.77 0.00 590.00 0.77 0.93 581.00 82.00 quote 2.53 0.00 51.00 2.32 2.64 213.00
quote 0.49 0.00 437.00 0.46 0.60 437.00 83.00 quote 5.50 0.00 0.00 2.94 3.45 5.00
quote 0.33 0.00 868.00 0.26 0.34 247.00 84.00 quote 4.70 0.00 4.00 3.05 4.25 86.00
quote 0.18 0.00 57.00 0.15 0.22 659.00 85.00 quote 4.76 0.00 116.00 4.05 5.15 23.00
quote 0.11 0.00 4.00 0.05 0.15 99.00 86.00 quote 9.00 0.00 0.00 5.05 6.20 3.00
quote 0.10 0.00 2.00 0.01 0.12 37.00 87.00 quote 9.80 0.00 0.00 6.20 7.15 35.00
quote 0.04 0.00 3.00 0.02 0.05 376.00 90.00 quote 0.00 0.00 0.00 9.20 10.15
quote 0.01 0.00 2.00 0.00 0.05 79.00 95.00 quote 0.00 0.00 0.00 14.20 15.10
quote 0.04 0.00 0.00 0.00 0.05 34.00 100.00 quote 21.15 0.00 0.00 19.25 20.10 1.00
quote 0.00 0.00 0.00 0.00 0.36 105.00 quote 0.00 0.00 0.00 24.30 25.10
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.60 41.40 40.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 35.55 36.40 45.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 30.60 31.40 50.00 quote 0.03 0.00 0.00 0.00 0.40 10.00
quote 0.00 0.00 0.00 25.60 26.40 55.00 quote 0.07 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 20.55 21.40 60.00 quote 0.09 0.00 1.00 0.00 0.17 225.00
quote 0.00 0.00 0.00 15.55 16.40 65.00 quote 0.19 0.00 5.00 0.03 0.23 110.00
quote 8.63 0.00 2.00 10.65 11.55 4.00 70.00 quote 0.24 0.00 28.00 0.17 0.38 285.00
quote 6.83 0.00 0.00 9.65 10.50 10.00 71.00 quote 0.32 0.00 0.00 0.03 0.46 45.00
quote 7.30 0.00 0.00 8.65 9.45 69.00 72.00 quote 0.52 0.00 6.00 0.01 0.47 43.00
quote 6.10 0.00 0.00 7.75 8.50 7.00 73.00 quote 0.94 0.00 5.00 0.17 0.56 36.00
quote 4.80 0.00 60.00 6.80 7.50 61.00 74.00 quote 0.92 0.00 9.00 0.46 0.72 20.00
quote 5.98 0.00 2.00 6.00 6.60 35.00 75.00 quote 0.84 0.00 94.00 0.66 0.85 345.00
quote 3.99 0.00 1.00 5.10 5.65 74.00 76.00 quote 1.02 0.00 29.00 0.75 1.00 74.00
quote 2.92 0.00 3.00 4.05 5.10 216.00 77.00 quote 1.42 0.00 44.00 1.03 1.20 583.00
quote 3.55 0.00 59.00 3.55 3.95 203.00 78.00 quote 1.70 0.00 27.00 1.22 1.51 109.00
quote 3.00 0.00 119.00 2.93 3.20 151.00 79.00 quote 1.82 0.00 23.00 1.55 1.82 188.00
quote 2.41 0.00 348.00 2.32 2.52 289.00 80.00 quote 2.10 0.00 59.00 1.96 2.22 52.00
80.88 Current price as of 5/29/2020 04:00:00 PM
quote 1.80 0.00 129.00 1.79 1.97 243.00 81.00 quote 2.85 0.00 5.00 2.34 2.70 21.00
quote 1.46 0.00 448.00 1.34 1.52 284.00 82.00 quote 3.50 0.00 7.00 3.00 3.25 8.00
quote 0.96 0.00 6.00 0.96 1.20 71.00 83.00 quote 0.00 0.00 0.00 3.40 3.90
quote 0.80 0.00 35.00 0.68 0.97 227.00 84.00 quote 5.23 0.00 0.00 3.90 4.80 1.00
quote 0.59 0.00 57.00 0.46 0.67 138.00 85.00 quote 0.00 0.00 0.00 4.30 5.60
quote 0.20 0.00 0.00 0.26 0.46 114.00 86.00 quote 0.00 0.00 0.00 5.20 6.50
quote 0.16 0.00 0.00 0.07 0.35 22.00 87.00 quote 0.00 0.00 0.00 6.15 7.35
quote 0.03 0.00 0.00 0.01 0.28 61.00 90.00 quote 9.32 0.00 0.00 9.10 10.15 11.00
quote 0.15 0.00 0.00 0.01 0.13 3.00 95.00 quote 17.21 0.00 0.00 14.25 15.10 1.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.60 0.00 0.00 50.55 51.30 10.00 30.00 quote 0.01 0.00 20.00 0.00 0.28 37.00
quote 40.76 0.00 0.00 45.55 46.30 1.00 35.00 quote 0.08 0.00 0.00 0.00 0.24 108.00
quote 36.67 0.00 0.00 40.55 41.30 3.00 40.00 quote 0.03 0.00 0.00 0.00 0.01 1,287
quote 32.30 0.00 0.00 35.55 36.30 3.00 45.00 quote 0.04 0.00 0.00 0.01 0.03 1,006
quote 31.00 0.00 0.00 30.60 31.30 63.00 50.00 quote 0.05 0.00 0.00 0.00 0.50 2,864
quote 0.00 0.00 0.00 28.05 28.85 52.50 quote 0.10 0.00 0.00 0.02 0.57 174.00
quote 22.95 0.00 0.00 25.55 26.35 49.00 55.00 quote 0.09 0.00 16.00 0.00 0.65 7,493
quote 24.15 0.00 0.00 23.05 23.85 41.00 57.50 quote 0.13 0.00 0.00 0.05 0.75 7,362
quote 20.50 0.00 18.00 20.55 21.35 1,987 60.00 quote 0.14 0.00 2.00 0.10 0.31 3,673
quote 16.80 0.00 0.00 18.05 18.95 272.00 62.50 quote 0.19 0.00 0.00 0.10 0.31 2,367
quote 16.10 0.00 0.00 15.55 16.40 441.00 65.00 quote 0.21 0.00 60.00 0.10 0.28 2,284
quote 11.81 0.00 0.00 13.10 13.90 674.00 67.50 quote 0.32 0.00 47.00 0.24 0.34 2,588
quote 10.30 0.00 0.00 12.60 13.40 45.00 68.00 quote 0.57 0.00 7.00 0.25 0.51 91.00
quote 9.40 0.00 0.00 11.65 12.45 26.00 69.00 quote 0.53 0.00 2.00 0.17 0.61 167.00
quote 10.70 0.00 670.00 10.65 11.20 3,414 70.00 quote 0.44 0.00 116.00 0.42 0.49 14,720
quote 7.77 0.00 5.00 9.75 10.50 1.00 71.00 quote 0.57 0.00 3,026 0.46 0.84 59.00
quote 6.70 0.00 10.00 8.80 9.60 56.00 72.00 quote 0.70 0.00 17.00 0.50 0.75 387.00
quote 8.40 0.00 11.00 8.30 9.00 974.00 72.50 quote 0.69 0.00 631.00 0.64 0.72 8,657
quote 5.90 0.00 3.00 7.95 8.55 109.00 73.00 quote 1.36 0.00 1.00 0.50 0.89 66.00
quote 6.92 0.00 31.00 6.85 7.90 19.00 74.00 quote 1.56 0.00 24.00 0.74 0.95 314.00
quote 6.50 0.00 171.00 6.20 6.90 7,011 75.00 quote 1.04 0.00 72.00 1.04 1.16 4,427
quote 4.64 0.00 16.00 5.40 6.50 755.00 76.00 quote 1.39 0.00 112.00 1.26 1.38 184.00
quote 4.80 0.00 102.00 4.55 5.00 797.00 77.00 quote 1.52 0.00 517.00 1.46 1.62 1,009
quote 4.50 0.00 31.00 4.40 4.65 7,620 77.50 quote 1.65 0.00 673.00 1.66 1.81 4,788
quote 4.05 0.00 393.00 4.00 4.25 544.00 78.00 quote 1.84 0.00 1,001 1.78 1.96 920.00
quote 3.56 0.00 112.00 3.35 3.60 700.00 79.00 quote 2.20 0.00 31.00 2.03 2.37 284.00
quote 2.94 0.00 3,743 2.78 3.10 13,970 80.00 quote 2.50 0.00 227.00 2.50 2.78 7,438
80.88 Current price as of 5/29/2020 04:00:00 PM
quote 2.45 0.00 40.00 2.27 2.56 200.00 81.00 quote 3.00 0.00 23.00 2.85 3.15 50.00
quote 1.76 0.00 31.00 1.80 1.97 196.00 82.00 quote 4.00 0.00 5.00 3.45 3.70 105.00
quote 1.65 0.00 432.00 1.60 1.77 9,537 82.50 quote 3.85 0.00 9.00 3.80 4.10 4,396
quote 1.55 0.00 89.00 1.41 1.61 326.00 83.00 quote 6.95 0.00 0.00 3.95 4.35 3.00
quote 1.12 0.00 24.00 1.08 1.35 211.00 84.00 quote 5.55 0.00 0.00 4.55 5.00 3.00
quote 0.94 0.00 492.00 0.80 0.91 13,597 85.00 quote 5.80 0.00 10.00 5.20 5.90 1,486
quote 0.57 0.00 6.00 0.57 0.93 27.00 86.00 quote 0.00 0.00 0.00 5.70 6.85
quote 0.29 0.00 1.00 0.39 0.96 67.00 87.00 quote 0.00 0.00 0.00 6.85 7.60
quote 0.40 0.00 30.00 0.29 0.52 6,351 87.50 quote 10.15 0.00 1.00 6.75 8.15 952.00
quote 0.21 0.00 83.00 0.12 0.26 12,292 90.00 quote 11.95 0.00 2.00 9.10 10.30 1,047
quote 0.10 0.00 3.00 0.07 0.43 2,194 92.50 quote 11.82 0.00 0.00 11.70 12.70 588.00
quote 0.07 0.00 9.00 0.06 0.08 3,640 95.00 quote 15.15 0.00 0.00 14.30 15.15 156.00
quote 0.10 0.00 0.00 0.01 0.20 2,145 97.50 quote 30.90 0.00 0.00 16.75 17.60 28.00
quote 0.03 0.00 20.00 0.01 0.10 13,376 100.00 quote 23.93 0.00 0.00 19.30 20.15 35.00
quote 0.03 0.00 0.00 0.01 0.06 1,308 105.00 quote 37.24 0.00 0.00 24.20 25.10 58.00
quote 0.03 0.00 40.00 0.00 0.05 1,653 110.00 quote 37.20 0.00 0.00 29.20 30.10 11.00
quote 0.02 0.00 0.00 0.01 0.07 1,127 115.00 quote 21.60 0.00 0.00 34.25 35.10 29.00
quote 0.03 0.00 0.00 0.00 0.32 799.00 120.00 quote 36.30 0.00 0.00 39.25 40.10 10.00
quote 0.01 0.00 0.00 0.00 0.05 319.00 125.00 quote 38.20 0.00 0.00 44.25 45.10 8.00
quote 0.03 0.00 0.00 0.00 0.01 1,588 130.00 quote 43.90 0.00 0.00 49.25 50.05
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.55 41.40 40.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 35.55 36.40 45.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 30.60 31.40 50.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 25.55 26.40 55.00 quote 0.44 0.00 0.00 0.00 0.30 9.00
quote 0.00 0.00 0.00 20.50 21.50 60.00 quote 0.30 0.00 0.00 0.02 0.76 2.00
quote 15.45 0.00 0.00 15.40 16.45 1.00 65.00 quote 0.49 0.00 1.00 0.23 0.72 38.00
quote 8.98 0.00 2.00 10.70 12.05 10.00 70.00 quote 0.70 0.00 21.00 0.09 1.20 157.00
quote 0.00 0.00 0.00 9.55 11.10 71.00 quote 1.46 0.00 0.00 0.26 1.74 26.00
quote 0.00 0.00 0.00 9.10 10.10 72.00 quote 1.44 0.00 3.00 0.74 1.88 12.00
quote 6.37 0.00 0.00 7.55 9.45 3.00 73.00 quote 1.90 0.00 0.00 0.01 2.09 26.00
quote 4.79 0.00 0.00 6.60 8.00 1.00 74.00 quote 1.92 0.00 3.00 0.97 1.46 16.00
quote 6.05 0.00 0.00 6.40 7.00 27.00 75.00 quote 2.40 0.00 0.00 1.24 1.72 94.00
quote 4.55 0.00 0.00 5.70 6.35 48.00 76.00 quote 2.52 0.00 11.00 1.47 1.92 14.00
quote 5.20 0.00 16.00 5.05 5.55 10.00 77.00 quote 2.82 0.00 1.00 1.74 2.11 25.00
quote 4.30 0.00 16.00 4.35 4.90 46.00 78.00 quote 3.15 0.00 0.00 2.05 2.60 97.00
quote 3.85 0.00 129.00 3.80 4.10 289.00 79.00 quote 3.41 0.00 2.00 2.42 2.83 21.00
quote 3.36 0.00 49.00 3.15 3.75 437.00 80.00 quote 3.30 0.00 60.00 2.83 3.25 40.00
80.88 Current price as of 5/29/2020 04:00:00 PM
quote 2.70 0.00 25.00 2.66 3.30 31.00 81.00 quote 3.55 0.00 12.00 3.30 3.90 17.00
quote 2.25 0.00 24.00 2.24 2.80 91.00 82.00 quote 5.89 0.00 30.00 3.90 4.25 2.00
quote 1.80 0.00 9.00 1.83 2.20 61.00 83.00 quote 0.00 0.00 0.00 4.45 4.85
quote 1.43 0.00 0.00 1.42 2.01 52.00 84.00 quote 5.26 0.00 0.00 4.95 5.45 6.00
quote 1.12 0.00 13.00 1.12 1.63 90.00 85.00 quote 0.00 0.00 0.00 5.70 6.35
quote 0.78 0.00 3.00 0.25 1.17 141.00 86.00 quote 0.00 0.00 0.00 5.50 7.55
quote 0.80 0.00 0.00 0.01 1.17 25.00 87.00 quote 10.25 0.00 0.00 6.25 8.35 1.00
quote 0.49 0.00 1.00 0.25 0.50 48.00 90.00 quote 10.80 0.00 0.00 9.05 10.90 30.00
quote 0.22 0.00 2.00 0.00 0.10 3.00 95.00 quote 17.30 0.00 1.00 14.10 15.50 1.00
quote 0.01 0.00 0.00 0.00 0.52 5.00 100.00 quote 0.00 0.00 0.00 19.15 20.15

July, 2020 Options

Show

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.