Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO260116C00042500 | 2024-01-31 4:53PM EDT | 42.50 | 62.00 | 78.50 | 83.50 | 0.00 | - | - | 4 | 80.44% |
| QRVO260116C00045000 | 2023-11-22 3:50PM EDT | 45.00 | 55.00 | 70.00 | 75.00 | 0.00 | - | - | 3 | 57.97% |
| QRVO260116C00050000 | 2024-03-26 10:58AM EDT | 50.00 | 69.00 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 57.75% |
| QRVO260116C00060000 | 2024-04-12 10:09AM EDT | 60.00 | 58.90 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 58.96% |
| QRVO260116C00070000 | 2024-04-10 9:34AM EDT | 70.00 | 53.50 | 54.70 | 58.00 | 0.00 | - | 2 | 4 | 55.59% |
| QRVO260116C00075000 | 2024-03-05 10:50AM EDT | 75.00 | 49.20 | 48.00 | 51.50 | 0.00 | - | 1 | 1 | 50.89% |
| QRVO260116C00080000 | 2024-02-07 1:46PM EDT | 80.00 | 41.30 | 46.00 | 49.00 | 0.00 | - | 1 | 0 | 52.29% |
| QRVO260116C00085000 | 2024-02-07 4:33PM EDT | 85.00 | 39.14 | 42.40 | 45.50 | 0.00 | - | 1 | 2 | 50.79% |
| QRVO260116C00087500 | 2024-02-05 11:55AM EDT | 87.50 | 33.00 | 41.60 | 43.80 | 0.00 | - | 1 | 1 | 50.09% |
| QRVO260116C00090000 | 2023-12-08 11:09AM EDT | 90.00 | 31.80 | 27.50 | 32.50 | 0.00 | - | - | 1 | 27.92% |
| QRVO260116C00095000 | 2024-04-19 3:21PM EDT | 95.00 | 28.50 | 37.30 | 38.80 | 0.00 | - | 1 | 6 | 47.91% |
| QRVO260116C00097500 | 2024-04-05 9:37AM EDT | 97.50 | 33.00 | 35.70 | 37.00 | 0.00 | - | 1 | 7 | 46.83% |
| QRVO260116C00100000 | 2024-03-01 1:46PM EDT | 100.00 | 35.20 | 32.20 | 34.00 | 0.00 | - | 1 | 3 | 43.44% |
| QRVO260116C00105000 | 2024-03-07 12:15PM EDT | 105.00 | 31.90 | 27.60 | 31.40 | 0.00 | - | 2 | 7 | 43.09% |
| QRVO260116C00110000 | 2024-04-25 2:27PM EDT | 110.00 | 26.75 | 28.60 | 29.80 | 0.00 | - | 1 | 26 | 44.23% |
| QRVO260116C00115000 | 2024-04-25 11:12AM EDT | 115.00 | 23.60 | 26.00 | 26.90 | 0.00 | - | 1 | 5 | 42.81% |
| QRVO260116C00120000 | 2024-04-24 9:37AM EDT | 120.00 | 20.55 | 23.60 | 24.80 | 0.00 | - | 1 | 2 | 42.55% |
| QRVO260116C00125000 | 2024-04-17 10:02AM EDT | 125.00 | 18.50 | 21.30 | 22.30 | 0.00 | - | 1 | 23 | 41.41% |
| QRVO260116C00130000 | 2024-04-29 10:44AM EDT | 130.00 | 20.50 | 19.20 | 20.80 | 0.00 | - | 1 | 133 | 41.71% |
| QRVO260116C00135000 | 2024-04-18 3:58PM EDT | 135.00 | 13.10 | 17.30 | 19.30 | 0.00 | - | 10 | 10 | 41.79% |
| QRVO260116C00140000 | 2024-04-11 2:39PM EDT | 140.00 | 15.60 | 15.60 | 16.80 | 0.00 | - | 2 | 10 | 40.05% |
| QRVO260116C00145000 | 2023-09-27 3:02PM EDT | 145.00 | 8.90 | 4.50 | 6.30 | 0.00 | - | 1 | 1 | 24.34% |
| QRVO260116C00150000 | 2024-03-28 10:35AM EDT | 150.00 | 12.30 | 12.20 | 12.90 | 0.00 | - | 1 | 8 | 37.77% |
| QRVO260116C00160000 | 2024-04-08 1:46PM EDT | 160.00 | 10.20 | 10.20 | 10.90 | 0.00 | - | 3 | 4 | 37.94% |
| QRVO260116C00170000 | 2024-03-04 2:20PM EDT | 170.00 | 8.99 | 7.50 | 9.10 | 0.00 | - | 1 | 1 | 37.86% |
| QRVO260116C00180000 | 2024-04-08 1:46PM EDT | 180.00 | 6.30 | 6.70 | 7.30 | 0.00 | - | - | 3 | 37.20% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO260116P00045000 | 2024-04-29 11:53AM EDT | 45.00 | 0.70 | 0.10 | 1.30 | 0.00 | - | 2 | 6 | 48.68% |
| QRVO260116P00047500 | 2023-10-02 9:30AM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QRVO260116P00050000 | 2023-10-30 10:51AM EDT | 50.00 | 2.96 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 51.86% |
| QRVO260116P00055000 | 2023-10-13 1:26PM EDT | 55.00 | 3.70 | 1.30 | 4.40 | 0.00 | - | 1 | 2 | 55.93% |
| QRVO260116P00060000 | 2024-03-18 9:30AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| QRVO260116P00065000 | 2024-04-29 11:52AM EDT | 65.00 | 1.88 | 1.65 | 2.00 | 0.00 | - | 1 | 2 | 35.84% |
| QRVO260116P00075000 | 2024-04-04 11:48AM EDT | 75.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 2 | 2 | 33.69% |
| QRVO260116P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 5.40 | 3.70 | 4.20 | 0.00 | - | 7 | 8 | 32.86% |
| QRVO260116P00082500 | 2023-11-02 11:37AM EDT | 82.50 | 12.90 | 6.00 | 11.00 | 0.00 | - | - | 16 | 48.40% |
| QRVO260116P00087500 | 2023-11-06 2:27PM EDT | 87.50 | 13.10 | 7.50 | 12.50 | 0.00 | - | 5 | 10 | 47.03% |
| QRVO260116P00090000 | 2024-03-04 12:45PM EDT | 90.00 | 5.50 | 6.50 | 8.20 | 0.00 | - | 1 | 20 | 35.22% |
| QRVO260116P00092500 | 2023-11-02 12:12PM EDT | 92.50 | 18.16 | 9.50 | 14.50 | 0.00 | - | 1 | 20 | 46.50% |
| QRVO260116P00095000 | 2024-03-07 1:43PM EDT | 95.00 | 7.10 | 8.10 | 8.70 | 0.00 | - | 2 | 26 | 32.23% |
| QRVO260116P00097500 | 2023-11-03 11:16AM EDT | 97.50 | 18.60 | 11.50 | 16.50 | 0.00 | - | 1 | 15 | 45.69% |
| QRVO260116P00100000 | 2024-04-25 11:15AM EDT | 100.00 | 10.10 | 8.70 | 9.30 | 0.00 | - | 1 | 16 | 29.40% |
| QRVO260116P00105000 | 2024-04-25 11:15AM EDT | 105.00 | 12.00 | 10.40 | 11.20 | 0.00 | - | 1 | 60 | 28.89% |
| QRVO260116P00110000 | 2024-02-28 3:52PM EDT | 110.00 | 13.40 | 13.10 | 15.60 | 0.00 | - | 1 | 6 | 32.35% |
| QRVO260116P00115000 | 2024-04-08 1:47PM EDT | 115.00 | 16.00 | 14.50 | 15.30 | 0.00 | - | 2 | 6 | 27.27% |
| QRVO260116P00120000 | 2024-03-14 11:00AM EDT | 120.00 | 18.30 | 19.90 | 21.90 | 0.00 | - | 1 | 1 | 33.44% |
| QRVO260116P00125000 | 2024-03-14 11:08AM EDT | 125.00 | 21.10 | 22.70 | 24.30 | 0.00 | - | 1 | 4 | 32.26% |
| QRVO260116P00130000 | 2024-03-12 3:49PM EDT | 130.00 | 21.50 | 21.70 | 24.50 | 0.00 | - | 1 | 6 | 27.22% |
© 2024 Yahoo. All rights reserved.