Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 2023-11-02 9:40AM EDT | 65.00 | 23.10 | 33.00 | 36.50 | 0.00 | - | - | 0 | 0.00% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 0.00% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 90.48% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 84.03% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 66.21% |
| QRVO240517C00090000 | 2024-02-12 11:59AM EDT | 90.00 | 26.49 | 26.20 | 30.30 | 0.00 | - | 1 | 16 | 93.41% |
| QRVO240517C00092500 | 2024-02-23 10:30AM EDT | 92.50 | 22.90 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 68.21% |
| QRVO240517C00095000 | 2024-04-18 2:40PM EDT | 95.00 | 14.57 | 20.30 | 24.30 | 0.00 | - | 2 | 75 | 59.52% |
| QRVO240517C00097500 | 2024-04-24 10:25AM EDT | 97.50 | 16.10 | 17.80 | 21.60 | 0.00 | - | 5 | 6 | 51.03% |
| QRVO240517C00100000 | 2024-04-16 10:49AM EDT | 100.00 | 13.15 | 17.30 | 17.90 | 0.00 | - | 3 | 80 | 53.86% |
| QRVO240517C00105000 | 2024-04-26 1:20PM EDT | 105.00 | 13.00 | 12.80 | 13.30 | +6.60 | +103.12% | 7 | 319 | 51.25% |
| QRVO240517C00110000 | 2024-04-25 3:55PM EDT | 110.00 | 8.55 | 8.90 | 9.20 | +0.95 | +12.50% | 2 | 354 | 46.27% |
| QRVO240517C00115000 | 2024-04-26 2:45PM EDT | 115.00 | 5.75 | 5.70 | 5.90 | +0.75 | +15.00% | 7 | 1,653 | 43.87% |
| QRVO240517C00120000 | 2024-04-26 3:19PM EDT | 120.00 | 3.35 | 3.20 | 3.50 | +0.70 | +26.42% | 299 | 628 | 42.77% |
| QRVO240517C00125000 | 2024-04-26 2:26PM EDT | 125.00 | 1.67 | 1.60 | 1.85 | +0.17 | +11.33% | 28 | 3,117 | 41.53% |
| QRVO240517C00130000 | 2024-04-26 2:13PM EDT | 130.00 | 0.81 | 0.65 | 0.90 | +0.46 | +131.43% | 4 | 347 | 40.92% |
| QRVO240517C00135000 | 2024-04-26 1:48PM EDT | 135.00 | 0.42 | 0.30 | 0.40 | +0.22 | +110.00% | 1 | 389 | 40.53% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 3 | 257 | 41.70% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 54.20% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 40 | 48.44% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 66.80% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 72.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 2023-12-12 4:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 202.83% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.19% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 175.59% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 201.22% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 163.77% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 133.98% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 133.59% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 105.18% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 104.79% |
| QRVO240517P00080000 | 2024-01-22 2:56PM EDT | 80.00 | 0.82 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 112.06% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 102.05% |
| QRVO240517P00085000 | 2024-04-22 1:10PM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 56.25% |
| QRVO240517P00087500 | 2024-04-22 1:55PM EDT | 87.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 71.68% |
| QRVO240517P00090000 | 2024-03-05 3:03PM EDT | 90.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 2 | 28 | 63.97% |
| QRVO240517P00092500 | 2024-04-22 11:41AM EDT | 92.50 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 60.94% |
| QRVO240517P00095000 | 2024-04-25 10:58AM EDT | 95.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 271 | 55.27% |
| QRVO240517P00097500 | 2024-04-25 3:50PM EDT | 97.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 108 | 48.15% |
| QRVO240517P00100000 | 2024-04-26 1:25PM EDT | 100.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 2 | 114 | 45.36% |
| QRVO240517P00105000 | 2024-04-26 10:29AM EDT | 105.00 | 0.95 | 0.85 | 1.00 | -0.62 | -39.49% | 3 | 360 | 43.56% |
| QRVO240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 2.50 | 1.90 | 2.00 | 0.00 | - | 17 | 160 | 41.55% |
| QRVO240517P00115000 | 2024-04-26 3:17PM EDT | 115.00 | 3.56 | 3.60 | 3.80 | -1.14 | -24.26% | 15 | 358 | 40.75% |
| QRVO240517P00120000 | 2024-04-26 9:50AM EDT | 120.00 | 7.10 | 6.10 | 6.40 | -2.20 | -23.66% | 4 | 208 | 39.64% |
| QRVO240517P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 10.00 | 8.40 | 11.50 | -1.40 | -12.28% | 2 | 42 | 55.54% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 146.46% |
© 2024 Yahoo. All rights reserved.