NasdaqCM - Nasdaq Real Time Price • USD
QuickLogic Corporation (QUIK)
As of 11:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240419C00005000 | 4/18/2024 2:06 PM | 5 | 7.07 | 6.50 | 7.80 | 0.00 | 0.00% | 1 | 0 | 1,520.31% |
| QUIK240419C00006000 | 3/26/2024 2:54 PM | 6 | 10.30 | 5.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 1,142.19% |
| QUIK240419C00009000 | 3/4/2024 4:02 PM | 9 | 8.00 | 4.20 | 7.80 | 0.00 | 0.00% | 1 | 1 | 2,210.16% |
| QUIK240419C00011000 | 4/16/2024 2:08 PM | 11 | 1.86 | 0.45 | 1.75 | 0.00 | 0.00% | 2 | 4 | 284.38% |
| QUIK240419C00012000 | 4/18/2024 7:35 PM | 12 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 16 | 71.88% |
| QUIK240419C00013000 | 4/18/2024 7:35 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 28 | 335.94% |
| QUIK240419C00014000 | 4/15/2024 4:36 PM | 14 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 289 | 374.22% |
| QUIK240419C00015000 | 4/15/2024 1:46 PM | 15 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 22 | 528.91% |
| QUIK240419C00016000 | 4/9/2024 3:27 PM | 16 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 72 | 606.25% |
| QUIK240419C00017000 | 4/9/2024 2:52 PM | 17 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 80 | 362.50% |
| QUIK240419C00018000 | 4/12/2024 1:55 PM | 18 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 121 | 406.25% |
| QUIK240419C00019000 | 4/16/2024 2:16 PM | 19 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 35 | 540.63% |
| QUIK240419C00020000 | 4/9/2024 3:36 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 292 | 487.50% |
| QUIK240419C00021000 | 4/2/2024 3:57 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 104 | 898.44% |
| QUIK240419C00022000 | 3/27/2024 2:24 PM | 22 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 49 | 943.75% |
| QUIK240419C00023000 | 4/2/2024 1:32 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 54 | 587.50% |
| QUIK240419C00024000 | 4/9/2024 5:04 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 784 | 618.75% |
| QUIK240419C00025000 | 3/26/2024 3:36 PM | 25 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 762 | 643.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240419P00012000 | 4/15/2024 1:30 PM | 12 | 0.05 | 0.20 | 1.45 | 0.00 | 0.00% | 5 | 17 | 275.00% |
| QUIK240419P00013000 | 4/18/2024 1:32 PM | 13 | 1.32 | 1.05 | 1.40 | 0.72 | 120.00% | 60 | 188 | 210.94% |
| QUIK240419P00014000 | 4/18/2024 6:52 PM | 14 | 2.00 | 2.00 | 2.40 | 0.00 | 0.00% | 1 | 187 | 300.00% |
| QUIK240419P00015000 | 4/19/2024 2:05 PM | 15 | 3.15 | 3.00 | 3.40 | 0.85 | 36.96% | 2 | 49 | 375.00% |
| QUIK240419P00016000 | 4/5/2024 7:40 PM | 16 | 2.09 | 3.70 | 4.70 | 0.00 | 0.00% | 20 | 29 | 637.50% |
| QUIK240419P00017000 | 4/18/2024 4:59 PM | 17 | 4.90 | 5.00 | 5.70 | 0.00 | 0.00% | 15 | 51 | 448.44% |
| QUIK240419P00018000 | 4/5/2024 6:49 PM | 18 | 4.05 | 5.50 | 6.50 | 0.00 | 0.00% | 10 | 52 | 640.63% |
| QUIK240419P00019000 | 4/9/2024 7:40 PM | 19 | 5.03 | 7.00 | 7.50 | 0.00 | 0.00% | 5 | 10 | 693.75% |
| QUIK240419P00020000 | 3/21/2024 1:57 PM | 20 | 3.33 | 8.00 | 8.70 | 0.00 | 0.00% | - | 0 | 590.63% |
| QUIK240419P00021000 | 3/21/2024 2:13 PM | 21 | 4.30 | 9.00 | 9.40 | 0.00 | 0.00% | - | 0 | 693.75% |
Related Tickers
SKYT SkyWater Technology, Inc.
8.69
+0.70%
PXLW Pixelworks, Inc.
1.7000
-0.58%
ALGM Allegro MicroSystems, Inc.
26.36
-0.19%
NVTS Navitas Semiconductor Corporation
3.8050
-1.42%
RMBS Rambus Inc.
55.44
-1.81%
AIP Arteris, Inc.
6.62
-1.34%
SGH SMART Global Holdings, Inc.
17.33
-2.20%
CEVA CEVA, Inc.
18.90
-1.36%
AOSL Alpha and Omega Semiconductor Limited
19.85
-0.85%
MX Magnachip Semiconductor Corporation
4.7700
-2.05%