NasdaqCM - Delayed Quote • USD
QuickLogic Corporation (QUIK)
At close: 4:00 PM EDT
After hours: 6:12 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 | 7.10 | 8.60 | 0.00 | 0.00% | 1 | 1 | 441.02% |
| 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 | 5.10 | 6.40 | 0.00 | 0.00% | 4 | 18 | 287.50% |
| QUIK240517C00009000 | 3/28/2024 6:37 PM | 9 | 7.14 | 4.60 | 6.80 | 0.00 | 0.00% | 1 | 36 | 406.64% |
| QUIK240517C00010000 | 4/15/2024 2:45 PM | 10 | 3.30 | 2.10 | 4.60 | 0.00 | 0.00% | 4 | 154 | 50.00% |
| QUIK240517C00011000 | 4/26/2024 7:03 PM | 11 | 4.30 | 2.30 | 3.60 | 0.00 | 0.00% | 5 | 45 | 177.73% |
| QUIK240517C00012000 | 5/7/2024 7:32 PM | 12 | 1.60 | 1.50 | 1.95 | -0.60 | -27.27% | 3 | 131 | 101.95% |
| QUIK240517C00013000 | 5/7/2024 6:01 PM | 13 | 1.11 | 0.00 | 1.40 | -0.74 | -40.00% | 19 | 270 | 55.47% |
| QUIK240517C00014000 | 5/6/2024 6:39 PM | 14 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 11 | 128 | 96.48% |
| QUIK240517C00015000 | 5/7/2024 7:03 PM | 15 | 0.40 | 0.20 | 0.90 | -0.36 | -47.37% | 44 | 204 | 122.46% |
| QUIK240517C00016000 | 5/7/2024 7:57 PM | 16 | 0.21 | 0.15 | 0.25 | -0.24 | -53.33% | 7 | 255 | 100.98% |
| QUIK240517C00017000 | 5/6/2024 2:11 PM | 17 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 368 | 106.64% |
| QUIK240517C00018000 | 5/7/2024 4:54 PM | 18 | 0.08 | 0.05 | 0.35 | -0.01 | -11.11% | 17 | 86 | 140.63% |
| QUIK240517C00019000 | 5/3/2024 1:45 PM | 19 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 54 | 259.57% |
| QUIK240517C00020000 | 5/7/2024 1:31 PM | 20 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 9 | 346 | 114.06% |
| QUIK240517C00021000 | 5/1/2024 2:39 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 221.88% |
| QUIK240517C00022000 | 4/29/2024 3:00 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 112 | 236.33% |
| QUIK240517C00023000 | 4/30/2024 3:45 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 250.00% |
| QUIK240517C00024000 | 4/29/2024 4:27 PM | 24 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 20 | 262.50% |
| QUIK240517C00025000 | 5/1/2024 6:12 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 765 | 164.06% |
| 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 | 479.69% |
| QUIK240517P00006000 | 3/6/2024 8:00 PM | 6 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 82 | 232 | 401.56% |
| QUIK240517P00007000 | 3/13/2024 2:20 PM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 80 | 337.11% |
| QUIK240517P00008000 | 9/26/2023 3:56 PM | 8 | 1.15 | 0.20 | 1.55 | 0.00 | 0.00% | - | 10 | 389.45% |
| QUIK240517P00009000 | 2/16/2024 4:21 PM | 9 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 64 | 231.25% |
| QUIK240517P00010000 | 4/25/2024 6:29 PM | 10 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 32 | 114.84% |
| QUIK240517P00011000 | 5/1/2024 4:52 PM | 11 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 63 | 90.63% |
| QUIK240517P00012000 | 5/7/2024 5:11 PM | 12 | 0.25 | 0.00 | 0.60 | 0.03 | 13.64% | 5 | 367 | 91.41% |
| QUIK240517P00013000 | 5/6/2024 1:46 PM | 13 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 10 | 381 | 91.99% |
| QUIK240517P00014000 | 5/6/2024 1:30 PM | 14 | 1.00 | 1.20 | 1.60 | 0.00 | 0.00% | 130 | 126 | 110.35% |
| QUIK240517P00015000 | 5/7/2024 5:11 PM | 15 | 1.65 | 1.90 | 2.20 | 0.05 | 3.12% | 4 | 54 | 104.10% |
| QUIK240517P00016000 | 5/3/2024 4:13 PM | 16 | 2.15 | 2.55 | 3.10 | 0.00 | 0.00% | 1 | 92 | 96.68% |
| 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 | 4.40 | 6.30 | 0.00 | 0.00% | 10 | 10 | 216.60% |
| QUIK240517P00023000 | 3/15/2024 5:10 PM | 23 | 5.80 | 9.40 | 10.80 | 0.00 | 0.00% | - | 20 | 263.28% |
Related Tickers
SKYT SkyWater Technology, Inc.
10.48
+0.96%
MRAM Everspin Technologies, Inc.
6.23
-0.32%
NVTS Navitas Semiconductor Corporation
4.6900
-2.29%
RMBS Rambus Inc.
56.34
-1.07%
PXLW Pixelworks, Inc.
1.9200
+1.59%
AIP Arteris, Inc.
8.82
-6.77%
MX Magnachip Semiconductor Corporation
5.02
-2.90%
FORM FormFactor, Inc.
56.03
+1.38%
SLAB Silicon Laboratories Inc.
126.12
+1.09%
EMKR EMCORE Corporation
2.8700
+5.51%