Bulletin
Investor Alert

New York Markets After Hours

Qualcomm Inc.

NAS: QCOM

GO
/marketstate/country/us

After Hours

 --Real time quotes

Aug 13, 2020, 5:06 p.m.

/zigman2/quotes/206679220/composite

$

113.53

Change

+0.12 +0.11%

Volume

Volume 61,144

Real time quotes

/zigman2/quotes/206679220/composite

Today's close

$ 115.79

$ 113.41

Change

-2.38 -2.06%

Day low

Day high

$112.77

$116.20

Open

52 week low

52 week high

$58.00

$116.25

Open

OPTION CHAIN FOR QUALCOMM INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 62.95 64.00 50.00 quote 0.00 0.00 0.00 0.00 0.12
quote 55.10 0.00 0.00 57.95 59.00 4.00 55.00 quote 0.00 0.00 0.00 0.00 0.12
quote 51.03 0.00 0.00 53.10 54.00 3.00 60.00 quote 0.02 0.00 0.00 0.00 0.02 20.00
quote 45.00 0.00 0.00 48.15 49.00 11.00 65.00 quote 0.00 0.00 0.00 0.00 0.12
quote 39.65 0.00 0.00 42.95 44.00 6.00 70.00 quote 0.03 0.00 0.00 0.00 0.05 367.00
quote 38.95 0.00 0.00 38.15 39.00 3.00 75.00 quote 0.01 0.00 0.00 0.00 0.05 175.00
quote 26.40 0.00 0.00 32.95 34.00 40.00 80.00 quote 0.03 0.00 0.00 0.00 0.05 161.00
quote 24.50 0.00 0.00 31.10 32.00 6.00 82.00 quote 0.02 0.00 0.00 0.00 0.01 199.00
quote 31.75 8.55 5.00 30.10 31.00 10.00 83.00 quote 0.02 0.00 0.00 0.00 0.08 107.00
quote 31.75 0.00 1.00 29.15 30.00 9.00 84.00 quote 0.04 0.00 0.00 0.00 0.10 66.00
quote 20.05 0.00 0.00 28.05 29.00 13.00 85.00 quote 0.08 0.00 0.00 0.00 0.08 179.00
quote 22.00 0.00 0.00 27.15 28.00 3.00 86.00 quote 1.27 0.00 1.00 0.00 0.10 40.00
quote 20.55 0.00 0.00 26.10 27.00 9.00 87.00 quote 1.28 0.00 1.00 0.00 0.03 57.00
quote 19.90 0.00 0.00 24.95 26.00 15.00 88.00 quote 0.03 0.00 0.00 0.00 0.06 237.00
quote 23.10 0.00 0.00 23.95 25.00 34.00 89.00 quote 0.07 0.00 0.00 0.00 0.08 102.00
quote 24.28 -1.52 5.00 23.15 24.00 84.00 90.00 quote 0.03 0.00 0.00 0.00 0.01 272.00
quote 22.00 1.23 1.00 21.95 23.00 35.00 91.00 quote 0.01 0.00 0.00 0.00 0.08 185.00
quote 22.79 0.00 0.00 21.15 22.00 125.00 92.00 quote 0.04 0.00 0.00 0.00 0.08 85.00
quote 20.90 2.80 4.00 19.95 21.00 78.00 93.00 quote 0.01 0.00 0.00 0.00 0.08 269.00
quote 13.37 0.00 0.00 18.95 20.00 184.00 94.00 quote 0.01 -0.06 1.00 0.00 0.01 160.00
quote 18.70 -1.78 21.00 18.15 19.00 223.00 95.00 quote 0.03 0.00 0.00 0.00 0.09 361.00
quote 18.45 5.38 8.00 17.20 18.00 233.00 96.00 quote 0.03 0.00 0.00 0.00 0.09 177.00
quote 19.05 0.00 0.00 16.05 17.00 335.00 97.00 quote 0.02 0.00 0.00 0.00 0.02 332.00
quote 15.71 4.62 103.00 15.25 16.00 450.00 98.00 quote 0.02 0.00 0.00 0.00 0.02 856.00
quote 10.00 0.00 0.00 13.95 15.00 42.00 99.00 quote 0.02 0.00 1.00 0.00 0.02 201.00
quote 13.00 -2.62 23.00 13.10 14.00 412.00 100.00 quote 0.02 -0.01 356.00 0.01 0.03 469.00
quote 13.75 0.55 3.00 11.95 13.00 40.00 101.00 quote 0.07 0.03 40.00 0.01 0.04 280.00
quote 11.52 -1.98 5.00 10.95 12.00 221.00 102.00 quote 0.02 -0.03 22.00 0.01 0.05 381.00
quote 12.45 0.00 0.00 10.20 11.00 259.00 103.00 quote 0.04 -0.01 172.00 0.03 0.04 238.00
quote 12.03 0.00 0.00 9.00 10.00 80.00 104.00 quote 0.04 -0.01 90.00 0.03 0.05 629.00
quote 8.63 -2.43 50.00 8.25 9.00 407.00 105.00 quote 0.05 -0.01 392.00 0.01 0.06 1,164
quote 7.35 -2.65 9.00 6.95 8.00 433.00 106.00 quote 0.05 -0.01 181.00 0.01 0.09 1,132
quote 7.55 -1.25 25.00 6.00 7.05 468.00 107.00 quote 0.06 -0.04 258.00 0.05 0.06 901.00
quote 5.65 -2.15 57.00 5.00 6.05 877.00 108.00 quote 0.11 0.01 75.00 0.06 0.14 809.00
quote 5.80 -1.10 31.00 4.00 5.05 842.00 109.00 quote 0.14 0.01 303.00 0.06 0.14 896.00
quote 3.50 -2.00 210.00 3.30 4.10 2,579 110.00 quote 0.16 0.01 1,111 0.16 0.19 1,559
quote 3.00 -1.75 275.00 2.05 3.10 1,520 111.00 quote 0.25 0.06 333.00 0.22 0.34 899.00
quote 2.00 -2.05 706.00 1.31 2.59 1,795 112.00 quote 0.42 0.14 993.00 0.35 0.50 606.00
quote 1.18 -1.93 580.00 1.10 1.20 1,027 113.00 quote 0.70 0.28 2,454 0.66 0.85 1,074
113.41 Current price as of 8/13/2020 04:00:00 PM
quote 0.67 -1.68 2,554 0.62 0.75 1,340 114.00 quote 1.23 0.54 730.00 1.11 1.37 1,185
quote 0.36 -1.40 5,946 0.32 0.44 3,443 115.00 quote 1.90 0.86 597.00 1.39 2.41 737.00
quote 0.20 -1.07 907.00 0.15 0.24 1,077 116.00 quote 2.80 1.25 97.00 2.10 3.40 1,042
quote 0.11 -0.83 853.00 0.10 0.15 1,276 117.00 quote 4.00 1.79 43.00 3.10 3.80 41.00
quote 0.10 -0.56 547.00 0.08 0.13 746.00 118.00 quote 4.40 0.00 0.00 4.10 5.25 69.00
quote 0.07 -0.39 263.00 0.01 0.09 373.00 119.00 quote 4.25 0.00 0.00 5.05 6.20 4.00
quote 0.06 -0.32 1,047 0.05 0.07 2,092 120.00 quote 5.51 1.23 2.00 6.15 7.15 42.00
quote 0.04 -0.11 80.00 0.00 0.06 583.00 125.00 quote 11.62 2.47 10.00 11.40 12.05 15.00
quote 0.02 -0.04 14.00 0.01 0.03 534.00 130.00 quote 0.00 0.00 0.00 16.40 17.05
quote 0.02 -0.02 1.00 0.00 0.03 46.00 135.00 quote 20.35 0.00 0.00 21.15 22.05 5.00
quote 0.01 -0.02 40.00 0.00 0.04 213.00 140.00 quote 27.19 0.00 0.00 26.25 27.05 57.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 70.10 0.00 0.00 72.95 74.00 4.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 42.00
quote 64.65 0.00 0.00 67.95 69.00 106.00 45.00 quote 0.01 0.00 0.00 0.00 0.12 61.00
quote 61.70 0.00 0.00 62.95 64.00 26.00 50.00 quote 0.01 0.00 0.00 0.00 0.10 297.00
quote 60.84 0.00 0.00 57.95 59.00 29.00 55.00 quote 0.02 0.00 0.00 0.00 0.10 680.00
quote 48.85 0.00 0.00 52.95 54.00 48.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 407.00
quote 44.80 0.00 0.00 47.95 49.00 50.00 65.00 quote 0.06 0.00 0.00 0.00 0.10 1,079
quote 43.90 -2.00 6.00 42.95 44.00 199.00 70.00 quote 0.05 0.01 1.00 0.01 0.03 2,445
quote 37.60 0.00 0.00 40.45 41.50 128.00 72.50 quote 0.03 0.01 4.00 0.00 0.03 5,907
quote 37.97 0.00 0.00 37.95 39.00 1,079 75.00 quote 0.02 0.00 47.00 0.01 0.03 1,826
quote 29.65 0.00 0.00 35.45 36.50 198.00 77.50 quote 0.02 0.00 0.00 0.02 0.03 2,482
quote 34.92 0.37 10.00 32.95 34.00 523.00 80.00 quote 0.03 -0.01 64.00 0.02 0.04 5,435
quote 28.30 0.00 0.00 30.95 32.00 19.00 82.00 quote 0.04 0.00 113.00 0.03 0.04 651.00
quote 23.88 0.00 0.00 30.45 31.50 704.00 82.50 quote 0.03 -0.02 216.00 0.04 0.06 2,993
quote 30.70 0.00 0.00 29.95 31.00 17.00 83.00 quote 0.03 -0.05 5.00 0.00 0.15 384.00
quote 27.20 0.00 0.00 28.95 30.00 22.00 84.00 quote 0.03 -0.02 127.00 0.00 0.14 124.00
quote 29.38 0.00 0.00 27.95 29.00 1,111 85.00 quote 0.07 0.02 15.00 0.02 0.16 4,262
quote 29.00 0.00 0.00 27.00 28.05 37.00 86.00 quote 0.06 0.00 0.00 0.03 0.18 379.00
quote 19.83 0.00 0.00 26.05 27.05 15.00 87.00 quote 0.21 0.00 0.00 0.04 0.19 2,880
quote 26.90 1.60 1.00 25.50 26.55 1,044 87.50 quote 0.05 -0.03 5.00 0.03 0.21 829.00
quote 26.25 4.26 4.00 25.00 26.05 19.00 88.00 quote 0.12 -0.13 3.00 0.00 0.21 227.00
quote 25.75 0.05 15.00 24.25 25.05 73.00 89.00 quote 0.15 0.00 0.00 0.00 0.22 103.00
quote 23.80 -2.00 42.00 23.00 24.05 4,232 90.00 quote 0.07 0.03 5.00 0.05 0.11 4,917
quote 23.60 3.50 3.00 22.00 23.05 155.00 91.00 quote 0.14 0.00 0.00 0.00 0.26 223.00
quote 23.50 0.15 3.00 21.05 22.05 577.00 92.00 quote 0.06 0.00 0.00 0.00 0.10 161.00
quote 21.96 0.96 4.00 20.50 21.55 1,640 92.50 quote 0.14 0.04 3.00 0.00 0.28 1,095
quote 20.20 -1.42 6.00 20.10 21.05 228.00 93.00 quote 0.10 -0.11 1.00 0.00 0.28 819.00
quote 20.45 6.05 8.00 19.05 20.05 284.00 94.00 quote 0.07 0.01 4.00 0.00 0.30 284.00
quote 18.25 -2.75 114.00 18.25 19.10 13,538 95.00 quote 0.09 0.03 12.00 0.07 0.10 2,282
quote 18.23 -1.30 1.00 17.05 18.10 244.00 96.00 quote 0.10 -0.01 15.00 0.00 0.29 326.00
quote 19.10 0.00 0.00 16.05 17.10 121.00 97.00 quote 0.11 0.01 3.00 0.05 0.11 200.00
quote 16.83 -1.83 5.00 15.55 16.60 1,864 97.50 quote 0.01 -0.10 2.00 0.05 0.34 612.00
quote 14.90 0.00 0.00 15.05 16.10 157.00 98.00 quote 0.12 0.01 20.00 0.05 0.31 618.00
quote 17.00 0.00 0.00 14.05 15.10 143.00 99.00 quote 0.13 0.05 8.00 0.05 0.15 277.00
quote 13.53 -2.28 35.00 13.10 14.15 4,895 100.00 quote 0.13 0.03 119.00 0.12 0.17 1,233
quote 11.83 0.00 0.00 12.20 13.15 53.00 101.00 quote 0.16 0.07 14.00 0.10 0.42 410.00
quote 12.43 3.08 5.00 11.15 12.15 207.00 102.00 quote 0.20 0.09 37.00 0.09 0.39 314.00
quote 12.73 0.01 4.00 10.15 11.20 195.00 103.00 quote 0.22 0.07 15.00 0.19 0.45 238.00
quote 10.50 -1.80 1.00 9.25 10.25 509.00 104.00 quote 0.28 0.11 48.00 0.24 0.32 546.00
quote 8.92 -2.23 91.00 8.40 9.30 4,080 105.00 quote 0.36 0.13 146.00 0.24 0.39 1,236
quote 8.85 -1.15 3.00 7.40 8.40 338.00 106.00 quote 0.40 0.12 118.00 0.25 0.53 823.00
quote 7.85 -1.01 33.00 6.55 7.50 649.00 107.00 quote 0.49 0.14 914.00 0.49 0.70 625.00
quote 6.20 -1.80 30.00 5.50 6.65 259.00 108.00 quote 0.77 0.34 437.00 0.61 0.87 466.00
quote 5.27 -2.08 33.00 5.05 5.55 308.00 109.00 quote 0.82 0.29 128.00 0.76 0.93 1,234
quote 4.70 -1.75 464.00 4.40 5.10 3,216 110.00 quote 1.04 0.28 1,229 0.97 1.50 1,942
quote 4.00 -1.64 149.00 3.65 4.00 845.00 111.00 quote 1.33 0.46 237.00 1.27 1.43 918.00
quote 3.15 -1.80 527.00 3.00 3.30 837.00 112.00 quote 1.66 0.52 1,094 1.62 1.76 1,140
quote 2.53 -1.65 412.00 2.42 3.15 1,047 113.00 quote 1.90 0.51 534.00 2.02 2.21 138.00
113.41 Current price as of 8/13/2020 04:00:00 PM
quote 2.06 -1.62 586.00 1.98 2.19 419.00 114.00 quote 2.60 0.77 276.00 2.52 2.74 365.00
quote 1.60 -1.45 4,235 1.57 1.76 6,750 115.00 quote 3.13 0.68 271.00 3.10 3.35 1,283
quote 1.28 -1.35 624.00 1.25 1.42 801.00 116.00 quote 3.85 1.11 84.00 3.75 4.00 148.00
quote 1.03 -1.20 901.00 0.99 1.09 671.00 117.00 quote 4.80 1.45 115.00 4.15 5.05 48.00
quote 0.81 -0.97 517.00 0.77 0.86 895.00 118.00 quote 4.68 0.68 2.00 5.00 5.80 19.00
quote 0.65 -0.81 553.00 0.53 0.70 388.00 119.00 quote 5.50 0.70 2.00 5.90 6.90 23.00
quote 0.49 -0.75 3,078 0.47 0.52 4,142 120.00 quote 5.97 0.57 5.00 6.75 7.20 9.00
quote 0.37 -0.70 124.00 0.26 0.72 212.00 121.00 quote 7.65 0.00 0.00 7.45 8.60 11.00
quote 0.35 -0.55 163.00 0.23 0.42 145.00 122.00 quote 7.70 0.80 3.00 8.45 9.50 38.00
quote 0.16 -0.38 279.00 0.12 0.34 1,999 125.00 quote 40.10 0.00 0.00 11.40 12.30 1.00
quote 0.08 -0.16 118.00 0.06 0.13 549.00 130.00 quote 18.96 0.00 0.00 16.30 17.20 23.00
quote 0.05 -0.08 18.00 0.04 0.07 636.00 135.00 quote 24.35 0.00 0.00 21.20 22.15 116.00
quote 0.05 -0.01 56.00 0.04 0.05 665.00 140.00 quote 29.85 0.00 0.00 26.20 27.10 2.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.15 0.00 0.00 63.05 64.00 3.00 50.00 quote 0.04 0.00 0.00 0.00 0.12 150.00
quote 52.75 0.00 0.00 58.10 59.00 247.00 55.00 quote 0.00 0.00 0.00 0.00 0.12
quote 47.95 0.00 0.00 53.00 54.00 164.00 60.00 quote 0.00 0.00 0.00 0.00 0.12
quote 43.00 0.00 0.00 47.95 49.00 18.00 65.00 quote 0.00 0.00 0.00 0.00 0.12
quote 44.50 0.00 0.00 43.05 44.00 20.00 70.00 quote 0.01 0.00 0.00 0.00 0.14 5.00
quote 35.60 0.00 0.00 38.00 39.05 30.00 75.00 quote 0.22 0.00 0.00 0.00 0.18 92.00
quote 31.40 0.00 0.00 33.05 34.05 88.00 80.00 quote 0.10 0.00 0.00 0.00 0.25 90.00
quote 28.94 20.74 1.00 28.20 29.10 2.00 85.00 quote 0.01 0.00 0.00 0.00 0.33 138.00
quote 24.65 0.00 0.00 27.15 28.10 15.00 86.00 quote 0.27 0.00 0.00 0.00 0.35 6.00
quote 26.55 3.48 1.00 26.05 27.10 37.00 87.00 quote 0.47 0.00 0.00 0.00 0.36 34.00
quote 16.50 0.00 0.00 25.10 26.10 1.00 88.00 quote 0.20 0.00 0.00 0.00 0.21 61.00
quote 14.30 0.00 0.00 24.10 25.15 4.00 89.00 quote 0.32 0.00 0.00 0.00 0.38 45.00
quote 20.85 0.00 0.00 23.15 24.15 134.00 90.00 quote 0.32 0.00 0.00 0.00 0.39 79.00
quote 21.00 0.00 0.00 22.20 23.15 14.00 91.00 quote 0.46 0.00 0.00 0.00 0.40 43.00
quote 22.63 -1.37 3.00 21.10 22.15 58.00 92.00 quote 0.25 0.00 0.00 0.00 0.42 59.00
quote 18.05 0.00 0.00 20.10 21.15 110.00 93.00 quote 0.50 0.00 0.00 0.00 0.43 43.00
quote 12.60 0.00 0.00 19.15 20.15 114.00 94.00 quote 0.67 0.00 0.00 0.00 0.44 95.00
quote 16.45 0.00 0.00 18.15 19.20 947.00 95.00 quote 0.19 0.00 0.00 0.00 0.47 125.00
quote 14.75 0.00 0.00 17.30 18.20 49.00 96.00 quote 0.40 0.00 0.00 0.00 0.49 36.00
quote 17.80 0.00 0.00 16.35 17.25 52.00 97.00 quote 0.25 0.00 0.00 0.09 0.51 3.00
quote 13.55 0.00 0.00 15.20 16.25 26.00 98.00 quote 1.00 0.00 0.00 0.06 0.50 4.00
quote 9.50 0.00 0.00 14.25 15.30 44.00 99.00 quote 0.24 0.07 6.00 0.00 0.55 18.00
quote 14.12 0.87 1.00 13.40 14.30 380.00 100.00 quote 0.30 -0.05 33.00 0.22 0.37 336.00
quote 6.70 0.00 0.00 12.30 13.35 19.00 101.00 quote 0.39 0.00 0.00 0.24 0.66 201.00
quote 14.44 0.00 0.00 11.55 12.45 13.00 102.00 quote 0.31 -0.07 1.00 0.07 0.73 101.00
quote 11.54 -0.56 10.00 10.70 11.55 35.00 103.00 quote 0.39 0.04 6.00 0.34 0.62 114.00
quote 12.11 0.00 0.00 9.50 10.65 20.00 104.00 quote 0.62 0.08 7.00 0.41 0.66 322.00
quote 9.41 -0.89 13.00 8.60 9.85 105.00 105.00 quote 0.79 0.30 1.00 0.68 1.07 175.00
quote 10.35 0.00 1.00 7.70 8.90 59.00 106.00 quote 0.86 0.27 17.00 0.80 0.94 207.00
quote 7.38 -2.42 4.00 7.10 8.15 116.00 107.00 quote 1.10 0.26 47.00 1.01 1.40 203.00
quote 7.62 0.00 1.00 6.35 7.35 70.00 108.00 quote 1.28 0.39 11.00 1.11 1.59 134.00
quote 5.60 -2.40 1.00 5.65 6.60 70.00 109.00 quote 1.55 0.45 25.00 1.32 1.75 101.00
quote 5.50 -1.70 244.00 5.15 5.55 393.00 110.00 quote 1.90 0.63 93.00 1.77 1.96 799.00
quote 4.62 -1.86 67.00 4.35 4.95 399.00 111.00 quote 2.17 0.62 37.00 2.11 2.39 232.00
quote 3.80 -2.20 50.00 3.90 4.35 265.00 112.00 quote 2.60 0.77 364.00 2.54 2.72 252.00
quote 3.68 -1.17 82.00 3.35 3.75 307.00 113.00 quote 3.30 1.00 41.00 2.97 3.30 111.00
113.41 Current price as of 8/13/2020 04:00:00 PM
quote 3.06 -1.51 41.00 3.00 3.30 328.00 114.00 quote 3.65 1.10 59.00 3.45 3.80 25.00
quote 2.60 -1.40 202.00 2.48 2.78 197.00 115.00 quote 4.15 0.80 61.00 3.95 4.40 11.00
quote 2.17 -1.38 86.00 2.11 2.41 219.00 116.00 quote 5.05 1.35 11.00 4.50 5.20 12.00
quote 1.97 -1.03 18.00 1.73 2.24 74.00 117.00 quote 4.60 0.55 6.00 5.30 6.15 36.00
quote 1.65 -0.86 27.00 1.45 1.69 91.00 118.00 quote 5.55 -1.35 5.00 5.95 6.85 1.00
quote 1.40 -1.00 105.00 1.19 1.64 24.00 119.00 quote 6.10 0.00 11.00 6.30 7.60 3.00
quote 1.14 -0.85 332.00 1.02 1.17 447.00 120.00 quote 6.80 0.00 9.00 7.40 8.40 8.00
quote 0.89 -0.71 28.00 0.82 1.04 30.00 121.00 quote 0.00 0.00 0.00 8.20 9.15
quote 0.78 -0.77 15.00 0.43 0.99 53.00 122.00 quote 7.75 0.00 2.00 9.10 10.05
quote 0.86 0.01 4.00 0.30 1.15 5.00 123.00 quote 0.00 0.00 0.00 9.80 10.90
quote 0.71 -0.41 1.00 0.24 0.94 16.00 124.00 quote 10.10 0.00 1.00 10.75 11.80
quote 0.47 -0.43 26.00 0.39 0.91 200.00 125.00 quote 0.00 0.00 0.00 11.60 12.70
quote 0.25 -0.24 27.00 0.17 0.36 78.00 130.00 quote 20.05 0.00 0.00 16.40 17.40 13.00
quote 0.25 -0.08 1.00 0.09 0.26 12.00 135.00 quote 21.35 0.00 0.00 21.35 22.25 42.00
quote 0.09 -0.10 1.00 0.02 0.29 70.00 140.00 quote 25.50 0.00 7.00 26.30 27.25
quote 0.22 0.00 0.00 0.00 0.52 11.00 145.00 quote 0.00 0.00 0.00 31.30 32.20

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.