Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 2023-11-02 9:40AM EDT | 65.00 | 23.10 | 33.00 | 36.50 | 0.00 | - | - | 0 | 228.83% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 411.91% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 339.58% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 373.63% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 373.61% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 315.11% |
| QRVO240517C00090000 | 2024-05-02 1:47PM EDT | 90.00 | 6.80 | 5.90 | 7.50 | -19.69 | -74.33% | 6 | 16 | 53.96% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 3.50 | 6.30 | -18.10 | -79.04% | 1 | 6 | 59.72% |
| QRVO240517C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 2.75 | 2.75 | 3.20 | -11.82 | -81.13% | 93 | 75 | 37.01% |
| QRVO240517C00097500 | 2024-05-02 3:13PM EDT | 97.50 | 2.20 | 1.65 | 1.95 | -13.90 | -86.34% | 93 | 6 | 35.45% |
| QRVO240517C00100000 | 2024-05-02 3:38PM EDT | 100.00 | 0.90 | 0.85 | 1.10 | -12.81 | -93.44% | 97 | 67 | 34.62% |
| QRVO240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.25 | 0.15 | 0.25 | -9.05 | -97.31% | 88 | 319 | 33.01% |
| QRVO240517C00110000 | 2024-05-02 3:25PM EDT | 110.00 | 0.12 | 0.05 | 0.15 | -5.47 | -97.85% | 42 | 382 | 40.33% |
| QRVO240517C00115000 | 2024-05-02 3:06PM EDT | 115.00 | 0.07 | 0.00 | 0.70 | -3.26 | -97.90% | 20 | 1,657 | 59.52% |
| QRVO240517C00120000 | 2024-05-02 11:56AM EDT | 120.00 | 0.15 | 0.00 | 0.30 | -1.40 | -90.32% | 21 | 1,104 | 59.47% |
| QRVO240517C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 17 | 3,457 | 53.13% |
| QRVO240517C00130000 | 2024-05-02 3:07PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 8 | 374 | 59.77% |
| QRVO240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 66.41% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 72.27% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 78.13% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 83.59% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 127.44% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 2023-12-12 4:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.66% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.38% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 172.85% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 196.78% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 152.93% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 118.26% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 113.38% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 81.05% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 77.93% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 50.78% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 69.04% |
| QRVO240517P00085000 | 2024-05-02 12:47PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 35 | 38.57% |
| QRVO240517P00087500 | 2024-05-02 3:34PM EDT | 87.50 | 0.25 | 0.25 | 0.45 | 0.00 | - | 58 | 11 | 38.53% |
| QRVO240517P00090000 | 2024-05-02 3:55PM EDT | 90.00 | 0.60 | 0.60 | 0.80 | +0.55 | +1,100.00% | 1,935 | 28 | 36.72% |
| QRVO240517P00092500 | 2024-05-02 3:55PM EDT | 92.50 | 1.25 | 1.10 | 1.25 | +0.55 | +78.57% | 1,687 | 33 | 33.20% |
| QRVO240517P00095000 | 2024-05-02 3:55PM EDT | 95.00 | 2.20 | 1.95 | 2.20 | +1.95 | +780.00% | 476 | 274 | 32.72% |
| QRVO240517P00097500 | 2024-05-02 3:51PM EDT | 97.50 | 3.22 | 3.20 | 3.50 | +2.87 | +820.00% | 174 | 109 | 31.74% |
| QRVO240517P00100000 | 2024-05-02 2:11PM EDT | 100.00 | 4.40 | 4.50 | 6.00 | +3.60 | +450.00% | 99 | 548 | 43.07% |
| QRVO240517P00105000 | 2024-05-02 2:49PM EDT | 105.00 | 7.85 | 8.20 | 11.10 | +6.35 | +423.33% | 182 | 655 | 63.48% |
| QRVO240517P00110000 | 2024-05-02 3:42PM EDT | 110.00 | 14.20 | 13.70 | 16.50 | +10.90 | +330.30% | 318 | 501 | 59.81% |
| QRVO240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 19.30 | 17.60 | 21.50 | +13.40 | +227.12% | 48 | 391 | 54.00% |
| QRVO240517P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 24.50 | 23.70 | 26.50 | +15.17 | +162.59% | 113 | 227 | 83.84% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 27.60 | 31.50 | +15.50 | +121.09% | 208 | 58 | 72.66% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.