NasdaqCM - Delayed Quote • USD
QuickLogic Corporation (QUIK)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517C00001000 | 2/28/2024 4:53 PM | 1 | 14.50 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| QUIK240517C00005000 | 3/20/2024 3:20 PM | 5 | 11.30 | 6.20 | 7.60 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| QUIK240517C00006000 | 4/23/2024 4:27 PM | 6 | 6.50 | 7.60 | 9.30 | 0.00 | 0.00% | 1 | 1 | 410.16% |
| QUIK240517C00007000 | 10/20/2023 7:48 PM | 7 | 2.95 | 4.10 | 5.90 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| QUIK240517C00008000 | 4/15/2024 2:45 PM | 8 | 5.10 | 4.20 | 7.20 | 0.00 | 0.00% | 4 | 18 | 426.95% |
| QUIK240517C00009000 | 3/28/2024 6:37 PM | 9 | 7.14 | 4.60 | 6.80 | 0.00 | 0.00% | 1 | 36 | 288.28% |
| QUIK240517C00010000 | 4/15/2024 2:45 PM | 10 | 3.30 | 3.80 | 5.20 | 0.00 | 0.00% | 4 | 154 | 211.33% |
| QUIK240517C00011000 | 4/26/2024 7:03 PM | 11 | 4.30 | 2.90 | 4.60 | 0.00 | 0.00% | 5 | 45 | 202.73% |
| QUIK240517C00012000 | 5/3/2024 6:30 PM | 12 | 2.20 | 1.95 | 2.60 | -0.04 | -1.79% | 2 | 133 | 103.71% |
| QUIK240517C00013000 | 5/3/2024 2:59 PM | 13 | 1.45 | 1.00 | 2.15 | 0.30 | 26.09% | 3 | 273 | 100.20% |
| QUIK240517C00014000 | 5/1/2024 5:32 PM | 14 | 1.40 | 0.85 | 1.00 | 0.00 | 0.00% | 7 | 128 | 88.48% |
| QUIK240517C00015000 | 5/3/2024 6:29 PM | 15 | 0.65 | 0.50 | 0.65 | -0.05 | -7.14% | 15 | 198 | 91.02% |
| QUIK240517C00016000 | 5/2/2024 7:18 PM | 16 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 134 | 93.36% |
| QUIK240517C00017000 | 5/3/2024 3:38 PM | 17 | 0.16 | 0.15 | 0.25 | -0.39 | -70.91% | 3 | 367 | 94.14% |
| QUIK240517C00018000 | 5/2/2024 5:06 PM | 18 | 0.09 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 86 | 102.34% |
| QUIK240517C00019000 | 5/1/2024 3:28 PM | 19 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 54 | 106.25% |
| QUIK240517C00020000 | 5/1/2024 3:28 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 342 | 103.91% |
| QUIK240517C00021000 | 5/1/2024 2:39 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 182.42% |
| QUIK240517C00022000 | 4/29/2024 3:00 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 112 | 195.51% |
| QUIK240517C00023000 | 4/30/2024 3:45 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 207.81% |
| QUIK240517C00024000 | 4/29/2024 4:27 PM | 24 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 20 | 219.14% |
| QUIK240517C00025000 | 5/1/2024 6:12 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 765 | 135.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517P00005000 | 11/20/2023 4:50 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 40 | 435.16% |
| QUIK240517P00006000 | 3/6/2024 8:00 PM | 6 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 82 | 232 | 367.19% |
| QUIK240517P00007000 | 3/13/2024 2:20 PM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 80 | 310.16% |
| QUIK240517P00008000 | 9/26/2023 3:56 PM | 8 | 1.15 | 0.20 | 1.55 | 0.00 | 0.00% | - | 10 | 358.20% |
| QUIK240517P00009000 | 2/16/2024 4:21 PM | 9 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 64 | 217.58% |
| QUIK240517P00010000 | 4/25/2024 6:29 PM | 10 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 103.13% |
| QUIK240517P00011000 | 5/1/2024 4:52 PM | 11 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 4 | 63 | 103.13% |
| QUIK240517P00012000 | 5/2/2024 7:15 PM | 12 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 12 | 377 | 89.45% |
| QUIK240517P00013000 | 5/3/2024 1:59 PM | 13 | 0.25 | 0.45 | 0.60 | -0.46 | -64.79% | 1 | 376 | 86.91% |
| QUIK240517P00014000 | 5/2/2024 1:35 PM | 14 | 1.10 | 0.90 | 1.10 | 0.00 | 0.00% | 51 | 207 | 88.09% |
| QUIK240517P00015000 | 5/1/2024 5:09 PM | 15 | 1.77 | 1.50 | 1.70 | 0.00 | 0.00% | 6 | 134 | 85.55% |
| QUIK240517P00016000 | 5/3/2024 4:13 PM | 16 | 2.15 | 2.15 | 2.75 | 0.74 | 52.48% | 1 | 92 | 95.70% |
| QUIK240517P00017000 | 3/25/2024 1:32 PM | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| QUIK240517P00018000 | 4/29/2024 3:12 PM | 18 | 2.85 | 4.00 | 4.50 | 0.00 | 0.00% | 10 | 10 | 106.06% |
| QUIK240517P00023000 | 3/15/2024 5:10 PM | 23 | 5.80 | 9.40 | 10.80 | 0.00 | 0.00% | - | 20 | 289.45% |
Related Tickers
SKYT SkyWater Technology, Inc.
10.23
-1.25%
RMBS Rambus Inc.
56.08
+3.37%
MRAM Everspin Technologies, Inc.
6.39
-1.84%
NVTS Navitas Semiconductor Corporation
4.6500
+7.14%
PXLW Pixelworks, Inc.
1.8900
+8.00%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
AIP Arteris, Inc.
8.21
+38.45%
SMTC Semtech Corporation
39.01
+0.85%
POET POET Technologies Inc.
2.0500
-13.50%
MX Magnachip Semiconductor Corporation
5.09
+3.25%