Canada markets closed

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.66-3.46 (-1.88%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QRVO210219C000550002021-01-06 12:21PM EST55.00116.00123.80128.000.00-23196.88%
QRVO210219C000650002020-09-03 9:18AM EST65.0063.0064.5069.000.00-110.00%
QRVO210219C000700002021-01-14 1:55PM EST70.00114.42108.90113.100.00-34167.38%
QRVO210219C000800002020-08-07 1:35PM EST80.0052.0040.8044.200.00-110.00%
QRVO210219C000850002020-10-30 1:06PM EST85.0043.6063.0066.800.00-100.00%
QRVO210219C000900002021-01-20 1:54PM EST90.0097.1588.5093.400.00-16123.24%
QRVO210219C000950002021-01-08 3:52PM EST95.0084.5483.6088.500.00-12119.92%
QRVO210219C001000002021-01-20 12:25PM EST100.0087.0579.2083.000.00-162113.67%
QRVO210219C001050002020-08-06 8:53AM EST105.0035.7022.2024.900.00-110.00%
QRVO210219C001100002021-01-04 10:05AM EST110.0059.5069.9072.500.00-217100.98%
QRVO210219C001150002021-01-11 10:41AM EST115.0066.3564.8067.500.00-26891.46%
QRVO210219C001200002021-01-22 11:27AM EST120.0063.4060.3062.30-3.17-4.76%25388.33%
QRVO210219C001250002021-01-22 12:30PM EST125.0056.5055.5057.40-2.95-4.96%213084.38%
QRVO210219C001300002021-01-21 11:33AM EST130.0054.0050.0053.100.00-17078.91%
QRVO210219C001350002021-01-20 1:27PM EST135.0052.6445.1048.000.00-18671.48%
QRVO210219C001400002021-01-22 10:46AM EST140.0043.6140.3043.30+0.61+1.42%139368.19%
QRVO210219C001450002021-01-21 12:16PM EST145.0038.5035.7036.700.00-212050.98%
QRVO210219C001500002021-01-21 3:19PM EST150.0034.4031.2032.100.00-729451.51%
QRVO210219C001550002021-01-22 3:57PM EST155.0027.9027.1027.90-5.45-16.34%127353.59%
QRVO210219C001600002021-01-22 2:22PM EST160.0022.9522.9023.80-3.52-13.30%2672652.70%
QRVO210219C001650002021-01-22 10:47AM EST165.0021.8019.0019.70+0.04+0.18%120550.98%
QRVO210219C001700002021-01-22 3:56PM EST170.0015.9015.5015.90-2.06-11.47%1047650.77%
QRVO210219C001750002021-01-22 3:49PM EST175.0012.8012.2013.10-1.80-12.33%3524351.95%
QRVO210219C001800002021-01-22 3:33PM EST180.0010.009.6010.00-1.55-13.42%6769549.44%
QRVO210219C001850002021-01-22 3:59PM EST185.007.707.407.80-1.80-18.95%761,47149.52%
QRVO210219C001900002021-01-22 3:59PM EST190.005.825.606.00-1.30-18.26%5249749.68%
QRVO210219C001950002021-01-22 3:19PM EST195.004.444.204.60-1.36-23.45%2422750.15%
QRVO210219C002000002021-01-22 3:59PM EST200.003.303.203.50-0.80-19.51%4065050.65%
QRVO210219C002100002021-01-22 2:22PM EST210.001.801.752.00-0.80-30.77%1030050.73%
QRVO210219C002200002021-01-22 3:58PM EST220.001.050.801.10-0.45-30.00%1039650.78%
QRVO210219C002300002021-01-22 10:04AM EST230.000.900.550.75+0.10+12.50%117554.42%
QRVO210219C002400002021-01-22 9:30AM EST240.001.130.250.65+0.48+73.85%13957.62%
QRVO210219C002500002021-01-19 3:41PM EST250.000.400.002.250.00-13676.56%
QRVO210219C002600002021-01-12 11:34AM EST260.000.490.002.250.00-1183.42%
QRVO210219C002700002021-01-22 9:30AM EST270.000.420.002.25+0.42-3089.89%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QRVO210219P000550002020-10-19 10:34AM EST55.000.200.000.200.00-13176.56%
QRVO210219P000600002020-07-06 1:09PM EST60.001.500.351.850.00--1234.86%
QRVO210219P000650002020-07-15 2:49PM EST65.002.300.651.400.00-55216.11%
QRVO210219P000700002020-09-14 10:59AM EST70.001.600.000.000.00-2050.00%
QRVO210219P000750002020-10-01 12:23PM EST75.001.350.901.200.00-44189.31%
QRVO210219P000800002020-12-09 1:03PM EST80.000.060.000.300.00-225129.69%
QRVO210219P000850002020-12-30 2:06PM EST85.000.150.000.250.00-1186117.97%
QRVO210219P000900002021-01-11 12:44PM EST90.000.100.000.300.00-436112.31%
QRVO210219P000950002020-12-09 10:36AM EST95.000.200.000.350.00-188106.64%
QRVO210219P000975002020-12-07 9:30AM EST97.500.340.000.300.00-355100.59%
QRVO210219P001000002020-12-31 1:16PM EST100.000.500.000.750.00-596110.74%
QRVO210219P001050002021-01-14 10:22AM EST105.000.200.001.050.00-2102108.64%
QRVO210219P001100002021-01-07 3:49PM EST110.000.130.001.300.00-10149104.49%
QRVO210219P001150002021-01-15 2:52PM EST115.000.150.001.650.00-1197101.07%
QRVO210219P001200002021-01-21 9:30AM EST120.000.100.051.900.00-117096.34%
QRVO210219P001250002021-01-21 11:25AM EST125.000.250.051.550.00-134084.62%
QRVO210219P001300002021-01-20 3:39PM EST130.000.340.100.700.00-230967.29%
QRVO210219P001350002021-01-22 1:23PM EST135.000.400.300.55+0.10+33.33%135861.38%
QRVO210219P001400002021-01-22 3:08PM EST140.000.580.251.35+0.13+28.89%134662.67%
QRVO210219P001450002021-01-22 3:55PM EST145.000.790.550.85+0.22+38.60%2554454.00%
QRVO210219P001500002021-01-22 3:05PM EST150.001.050.901.20+0.10+10.53%2833552.34%
QRVO210219P001550002021-01-22 1:18PM EST155.001.501.351.65+0.05+3.45%323950.22%
QRVO210219P001600002021-01-22 2:41PM EST160.002.302.152.50+0.22+10.58%1673951.22%
QRVO210219P001650002021-01-22 3:51PM EST165.003.403.303.60+0.40+13.33%2732750.38%
QRVO210219P001700002021-01-22 3:55PM EST170.004.894.605.10+0.64+15.06%6438449.95%
QRVO210219P001750002021-01-22 1:59PM EST175.006.706.406.90+0.90+15.52%1321349.08%
QRVO210219P001800002021-01-22 12:08PM EST180.008.208.509.20+0.24+3.02%1224448.73%
QRVO210219P001850002021-01-22 12:07PM EST185.0010.8011.2011.90+0.30+2.86%149648.30%
QRVO210219P001900002021-01-22 1:53PM EST190.0015.0014.2015.10+3.50+30.43%104048.41%
QRVO210219P001950002021-01-21 9:57AM EST195.0016.4018.3019.600.00-101550.21%
QRVO210219P002000002021-01-22 11:12AM EST200.0020.7021.8023.20-4.10-16.53%3452.93%
QRVO210219P002100002021-01-22 11:12AM EST210.0029.0030.6032.10+29.00-3051.88%
QRVO210219P002400002021-01-19 12:07AM EST240.0056.4057.8060.900.00--374.80%