NasdaqGS - Delayed Quote • USD
Qorvo, Inc. (QRVO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 11/2/2023 1:40 PM | 65 | 23.10 | 33.00 | 36.50 | 0.00 | 0.00% | - | 0 | 239.84% |
| QRVO240517C00075000 | 1/24/2024 3:14 PM | 75 | 33.85 | 36.70 | 41.40 | 0.00 | 0.00% | 1 | 1 | 438.65% |
| QRVO240517C00080000 | 3/15/2024 5:13 PM | 80 | 33.42 | 30.00 | 34.50 | 0.00 | 0.00% | 2 | 25 | 361.38% |
| QRVO240517C00082500 | 11/22/2023 2:51 PM | 82.5 | 16.70 | 31.90 | 34.80 | 0.00 | 0.00% | - | 1 | 398.05% |
| QRVO240517C00085000 | 2/8/2024 3:05 PM | 85 | 29.45 | 30.10 | 34.50 | 0.00 | 0.00% | 3 | 11 | 398.17% |
| QRVO240517C00087500 | 1/26/2024 5:09 PM | 87.5 | 19.70 | 25.00 | 29.50 | 0.00 | 0.00% | 6 | 3 | 335.55% |
| QRVO240517C00090000 | 5/2/2024 5:47 PM | 90 | 6.80 | 6.30 | 7.40 | 0.00 | 0.00% | 6 | 22 | 52.69% |
| QRVO240517C00092500 | 5/2/2024 5:47 PM | 92.5 | 4.80 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 7 | 35.33% |
| QRVO240517C00095000 | 5/3/2024 7:49 PM | 95 | 2.55 | 2.65 | 2.80 | -0.20 | -7.27% | 136 | 161 | 31.91% |
| QRVO240517C00097500 | 5/3/2024 7:18 PM | 97.5 | 1.45 | 1.35 | 1.55 | -0.75 | -34.09% | 44 | 34 | 30.76% |
| QRVO240517C00100000 | 5/3/2024 7:58 PM | 100 | 0.71 | 0.60 | 0.80 | -0.19 | -21.11% | 314 | 130 | 30.84% |
| QRVO240517C00105000 | 5/3/2024 6:06 PM | 105 | 0.25 | 0.10 | 0.15 | 0.00 | 0.00% | 17 | 347 | 30.66% |
| QRVO240517C00110000 | 5/2/2024 7:25 PM | 110 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 42 | 363 | 51.12% |
| QRVO240517C00115000 | 5/3/2024 3:14 PM | 115 | 0.20 | 0.00 | 0.20 | 0.13 | 185.71% | 3 | 1,667 | 56.25% |
| QRVO240517C00120000 | 5/3/2024 7:49 PM | 120 | 0.03 | 0.05 | 0.15 | -0.12 | -80.00% | 24 | 1,097 | 59.18% |
| QRVO240517C00125000 | 5/3/2024 6:52 PM | 125 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 3 | 3,591 | 56.64% |
| QRVO240517C00130000 | 5/3/2024 5:11 PM | 130 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 2 | 372 | 63.67% |
| QRVO240517C00135000 | 5/1/2024 7:40 PM | 135 | 0.80 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 391 | 70.31% |
| QRVO240517C00140000 | 4/26/2024 5:48 PM | 140 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 258 | 77.34% |
| QRVO240517C00145000 | 4/5/2024 3:26 PM | 145 | 0.31 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 83.59% |
| QRVO240517C00150000 | 4/22/2024 7:42 PM | 150 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 40 | 89.06% |
| QRVO240517C00155000 | 3/6/2024 6:02 PM | 155 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 13 | 136.13% |
| QRVO240517C00160000 | 4/12/2024 7:11 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 100.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 12/12/2023 8:50 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 221.48% |
| QRVO240517P00047500 | 12/13/2023 7:21 PM | 47.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 207.42% |
| QRVO240517P00050000 | 1/2/2024 3:06 PM | 50 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 4 | 186.33% |
| QRVO240517P00055000 | 1/9/2024 2:47 PM | 55 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 10 | 212.11% |
| QRVO240517P00060000 | 11/30/2023 3:01 PM | 60 | 0.34 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 165.04% |
| QRVO240517P00065000 | 11/30/2023 3:01 PM | 65 | 0.56 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 4 | 127.73% |
| QRVO240517P00070000 | 1/22/2024 6:56 PM | 70 | 0.38 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 122.56% |
| QRVO240517P00075000 | 1/25/2024 3:08 PM | 75 | 0.39 | 0.00 | 0.85 | 0.00 | 0.00% | 50 | 83 | 87.89% |
| QRVO240517P00077500 | 1/4/2024 5:36 PM | 77.5 | 1.10 | 0.45 | 0.70 | 0.00 | 0.00% | 2 | 3 | 84.52% |
| QRVO240517P00080000 | 5/1/2024 7:58 PM | 80 | 0.05 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 20 | 63.67% |
| QRVO240517P00082500 | 11/22/2023 7:19 PM | 82.5 | 3.00 | 0.75 | 1.10 | 0.00 | 0.00% | - | 2 | 75.10% |
| QRVO240517P00085000 | 5/2/2024 4:47 PM | 85 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 36 | 58.20% |
| QRVO240517P00087500 | 5/3/2024 7:33 PM | 87.5 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 1 | 30 | 35.99% |
| QRVO240517P00090000 | 5/3/2024 4:42 PM | 90 | 0.42 | 0.30 | 0.45 | -0.18 | -30.00% | 1,894 | 1,892 | 32.81% |
| QRVO240517P00092500 | 5/3/2024 7:51 PM | 92.5 | 0.85 | 0.70 | 0.90 | -0.40 | -32.00% | 29 | 310 | 31.15% |
| QRVO240517P00095000 | 5/3/2024 7:02 PM | 95 | 1.80 | 1.50 | 1.70 | -0.40 | -18.18% | 43 | 691 | 29.79% |
| QRVO240517P00097500 | 5/3/2024 7:40 PM | 97.5 | 3.10 | 2.70 | 2.95 | -0.12 | -3.73% | 85 | 168 | 28.61% |
| QRVO240517P00100000 | 5/3/2024 2:48 PM | 100 | 4.11 | 4.30 | 4.80 | -1.19 | -22.45% | 11 | 548 | 29.96% |
| QRVO240517P00105000 | 5/3/2024 5:12 PM | 105 | 8.27 | 7.70 | 11.10 | -1.09 | -11.65% | 4 | 531 | 71.68% |
| QRVO240517P00110000 | 5/3/2024 2:04 PM | 110 | 13.90 | 12.60 | 15.40 | -0.30 | -2.11% | 4 | 170 | 76.22% |
| QRVO240517P00115000 | 5/3/2024 6:37 PM | 115 | 19.60 | 17.60 | 20.90 | 0.30 | 1.55% | 144 | 79 | 56.25% |
| QRVO240517P00120000 | 5/3/2024 7:11 PM | 120 | 23.97 | 23.60 | 26.20 | -0.53 | -2.16% | 230 | 191 | 91.50% |
| QRVO240517P00125000 | 5/2/2024 7:01 PM | 125 | 28.30 | 27.40 | 30.30 | 0.00 | 0.00% | 208 | 0 | 114.31% |
| QRVO240517P00130000 | 3/22/2024 3:52 PM | 130 | 15.90 | 23.00 | 27.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
Related Tickers
SWKS Skyworks Solutions, Inc.
92.51
+3.11%
WOLF Wolfspeed, Inc.
25.33
+7.51%
NXPI NXP Semiconductors N.V.
257.85
+1.41%
ON ON Semiconductor Corporation
70.37
+0.51%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
MPWR Monolithic Power Systems, Inc.
707.22
-0.80%
MRVL Marvell Technology, Inc.
68.51
+2.76%
RMBS Rambus Inc.
56.08
+3.37%
FORM FormFactor, Inc.
54.00
+4.35%
MCHP Microchip Technology Incorporated
91.36
+2.12%