NasdaqGS - Delayed Quote • USD
Qorvo, Inc. (QRVO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 11/2/2023 1:40 PM | 65 | 23.10 | 33.00 | 36.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| QRVO240517C00075000 | 1/24/2024 3:14 PM | 75 | 33.85 | 36.70 | 41.40 | 0.00 | 0.00% | 1 | 1 | 141.31% |
| QRVO240517C00080000 | 3/15/2024 5:13 PM | 80 | 33.42 | 30.00 | 34.50 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| QRVO240517C00082500 | 11/22/2023 2:51 PM | 82.5 | 16.70 | 31.90 | 34.80 | 0.00 | 0.00% | - | 1 | 104.05% |
| QRVO240517C00085000 | 2/8/2024 3:05 PM | 85 | 29.45 | 30.10 | 34.50 | 0.00 | 0.00% | 3 | 11 | 124.66% |
| QRVO240517C00087500 | 1/26/2024 5:09 PM | 87.5 | 19.70 | 25.00 | 29.50 | 0.00 | 0.00% | 6 | 3 | 111.16% |
| QRVO240517C00090000 | 2/12/2024 3:59 PM | 90 | 26.49 | 26.20 | 30.30 | 0.00 | 0.00% | 1 | 16 | 121.68% |
| QRVO240517C00092500 | 2/23/2024 2:30 PM | 92.5 | 22.90 | 21.20 | 24.90 | 0.00 | 0.00% | 1 | 6 | 69.09% |
| QRVO240517C00095000 | 4/18/2024 6:40 PM | 95 | 14.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| QRVO240517C00097500 | 4/24/2024 2:25 PM | 97.5 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| QRVO240517C00100000 | 4/16/2024 2:49 PM | 100 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| QRVO240517C00105000 | 4/23/2024 7:50 PM | 105 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QRVO240517C00110000 | 4/25/2024 7:55 PM | 110 | 7.60 | 0.00 | 0.00 | 1.71 | 29.03% | 3 | 0 | 0.00% |
| QRVO240517C00115000 | 4/25/2024 7:31 PM | 115 | 5.00 | 0.00 | 0.00 | 1.80 | 56.25% | 20 | 0 | 0.39% |
| QRVO240517C00120000 | 4/25/2024 7:58 PM | 120 | 2.65 | 0.00 | 0.00 | 0.80 | 43.24% | 227 | 0 | 6.25% |
| QRVO240517C00125000 | 4/25/2024 7:27 PM | 125 | 1.50 | 0.00 | 0.00 | 0.65 | 76.47% | 37 | 0 | 6.25% |
| QRVO240517C00130000 | 4/24/2024 2:35 PM | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| QRVO240517C00135000 | 4/24/2024 5:02 PM | 135 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| QRVO240517C00140000 | 4/22/2024 7:48 PM | 140 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| QRVO240517C00145000 | 4/5/2024 3:26 PM | 145 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| QRVO240517C00150000 | 4/22/2024 7:42 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| QRVO240517C00155000 | 3/6/2024 6:02 PM | 155 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 13 | 70.26% |
| QRVO240517C00160000 | 4/12/2024 7:11 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 12/12/2023 8:50 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 199.90% |
| QRVO240517P00047500 | 12/13/2023 7:21 PM | 47.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 189.36% |
| QRVO240517P00050000 | 1/2/2024 3:06 PM | 50 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 4 | 172.85% |
| QRVO240517P00055000 | 1/9/2024 2:47 PM | 55 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 10 | 197.85% |
| QRVO240517P00060000 | 11/30/2023 3:01 PM | 60 | 0.34 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 160.55% |
| QRVO240517P00065000 | 11/30/2023 3:01 PM | 65 | 0.56 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 4 | 130.86% |
| QRVO240517P00070000 | 1/22/2024 6:56 PM | 70 | 0.38 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 130.18% |
| QRVO240517P00075000 | 1/25/2024 3:08 PM | 75 | 0.39 | 0.00 | 0.85 | 0.00 | 0.00% | 50 | 83 | 101.95% |
| QRVO240517P00077500 | 1/4/2024 5:36 PM | 77.5 | 1.10 | 0.45 | 0.70 | 0.00 | 0.00% | 2 | 3 | 101.37% |
| QRVO240517P00080000 | 1/22/2024 6:56 PM | 80 | 0.82 | 0.05 | 2.00 | 0.00 | 0.00% | 1 | 20 | 108.35% |
| QRVO240517P00082500 | 11/22/2023 7:19 PM | 82.5 | 3.00 | 0.75 | 1.10 | 0.00 | 0.00% | - | 2 | 98.34% |
| QRVO240517P00085000 | 4/22/2024 5:10 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| QRVO240517P00087500 | 4/22/2024 5:55 PM | 87.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| QRVO240517P00090000 | 3/5/2024 7:03 PM | 90 | 0.65 | 0.10 | 0.55 | 0.00 | 0.00% | 2 | 28 | 60.55% |
| QRVO240517P00092500 | 4/22/2024 3:41 PM | 92.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| QRVO240517P00095000 | 4/25/2024 2:58 PM | 95 | 0.37 | 0.00 | 0.00 | -0.43 | -53.75% | 1 | 0 | 12.50% |
| QRVO240517P00097500 | 4/25/2024 7:50 PM | 97.5 | 0.40 | 0.00 | 0.00 | -0.25 | -38.46% | 4 | 0 | 12.50% |
| QRVO240517P00100000 | 4/25/2024 7:20 PM | 100 | 0.55 | 0.00 | 0.00 | -0.30 | -35.29% | 6 | 0 | 12.50% |
| QRVO240517P00105000 | 4/25/2024 2:16 PM | 105 | 1.57 | 0.00 | 0.00 | -0.28 | -15.14% | 1 | 0 | 6.25% |
| QRVO240517P00110000 | 4/25/2024 7:58 PM | 110 | 2.50 | 0.00 | 0.00 | -1.60 | -39.02% | 17 | 0 | 3.13% |
| QRVO240517P00115000 | 4/25/2024 6:05 PM | 115 | 4.70 | 0.00 | 0.00 | -5.41 | -53.51% | 1 | 0 | 0.00% |
| QRVO240517P00120000 | 4/24/2024 2:18 PM | 120 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QRVO240517P00125000 | 4/10/2024 1:56 PM | 125 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QRVO240517P00130000 | 3/22/2024 3:52 PM | 130 | 15.90 | 23.00 | 27.00 | 0.00 | 0.00% | 1 | 3 | 136.12% |
Related Tickers
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
NXPI NXP Semiconductors N.V.
238.08
+1.29%
MCHP Microchip Technology Incorporated
92.21
+1.69%
ADI Analog Devices, Inc.
197.94
+0.73%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
ON ON Semiconductor Corporation
66.38
+1.30%
STM STMicroelectronics N.V.
42.60
+1.09%
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%
CRUS Cirrus Logic, Inc.
87.31
+1.18%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%