Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816C00050000 | 2024-03-01 2:16PM EDT | 50.00 | 70.00 | 63.50 | 68.00 | 0.00 | - | 2 | 0 | 134.57% |
| QRVO240816C00077500 | 2024-01-08 4:23PM EDT | 77.50 | 32.00 | 34.20 | 38.00 | 0.00 | - | - | 3 | 67.02% |
| QRVO240816C00080000 | 2024-02-13 3:28PM EDT | 80.00 | 34.30 | 34.00 | 38.10 | 0.00 | - | 4 | 3 | 71.63% |
| QRVO240816C00085000 | 2023-11-02 2:42PM EDT | 85.00 | 12.00 | 19.50 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240816C00087500 | 2024-05-31 11:43AM EDT | 87.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QRVO240816C00090000 | 2024-06-10 10:01AM EDT | 90.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| QRVO240816C00092500 | 2024-05-31 2:30PM EDT | 92.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QRVO240816C00095000 | 2024-06-17 12:58PM EDT | 95.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QRVO240816C00097500 | 2024-06-12 12:47PM EDT | 97.50 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.00% |
| QRVO240816C00100000 | 2024-06-17 10:29AM EDT | 100.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| QRVO240816C00105000 | 2024-06-17 9:40AM EDT | 105.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 406 | 0.00% |
| QRVO240816C00110000 | 2024-06-18 3:55PM EDT | 110.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 0.00% |
| QRVO240816C00115000 | 2024-06-18 3:55PM EDT | 115.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 33 | 386 | 0.20% |
| QRVO240816C00120000 | 2024-06-18 3:58PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 49 | 309 | 3.13% |
| QRVO240816C00125000 | 2024-06-18 2:16PM EDT | 125.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| QRVO240816C00130000 | 2024-06-18 2:16PM EDT | 130.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 6.25% |
| QRVO240816C00135000 | 2024-06-17 11:15AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 206 | 12.50% |
| QRVO240816C00140000 | 2024-05-02 11:20AM EDT | 140.00 | 0.22 | 0.05 | 1.45 | 0.00 | - | 2 | 255 | 44.31% |
| QRVO240816C00145000 | 2024-06-17 1:22PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| QRVO240816C00150000 | 2024-06-18 12:34PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 12.50% |
| QRVO240816C00155000 | 2024-04-12 1:02PM EDT | 155.00 | 0.82 | 0.00 | 1.40 | 0.00 | - | 202 | 256 | 58.09% |
| QRVO240816C00160000 | 2024-05-24 10:57AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QRVO240816C00165000 | 2024-04-04 2:44PM EDT | 165.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 56.62% |
| QRVO240816C00170000 | 2024-04-04 3:53PM EDT | 170.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 66.26% |
| QRVO240816C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| QRVO240816C00180000 | 2024-03-12 3:29PM EDT | 180.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 60.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816P00045000 | 2023-10-31 12:05PM EDT | 45.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 115.33% |
| QRVO240816P00055000 | 2024-02-07 11:12AM EDT | 55.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 118.60% |
| QRVO240816P00060000 | 2023-11-15 11:16AM EDT | 60.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 88.48% |
| QRVO240816P00065000 | 2023-11-14 4:02PM EDT | 65.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 79.69% |
| QRVO240816P00070000 | 2024-05-17 1:30PM EDT | 70.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 78.37% |
| QRVO240816P00075000 | 2024-05-08 11:59AM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 62.06% |
| QRVO240816P00077500 | 2024-05-13 2:47PM EDT | 77.50 | 0.47 | 0.05 | 2.25 | 0.00 | - | 89 | 65 | 73.51% |
| QRVO240816P00080000 | 2024-06-07 12:04PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| QRVO240816P00082500 | 2024-06-12 9:31AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| QRVO240816P00085000 | 2024-06-12 11:31AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| QRVO240816P00087500 | 2024-06-10 12:39PM EDT | 87.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| QRVO240816P00090000 | 2024-06-13 2:10PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| QRVO240816P00092500 | 2024-06-12 2:53PM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| QRVO240816P00095000 | 2024-06-14 3:35PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 12.50% |
| QRVO240816P00097500 | 2024-06-17 11:11AM EDT | 97.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 12.50% |
| QRVO240816P00100000 | 2024-06-17 1:20PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| QRVO240816P00105000 | 2024-06-18 10:01AM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 6.25% |
| QRVO240816P00110000 | 2024-06-18 10:01AM EDT | 110.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| QRVO240816P00115000 | 2024-06-17 3:10PM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 0.00% |
| QRVO240816P00120000 | 2024-05-24 1:42PM EDT | 120.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| QRVO240816P00125000 | 2024-04-10 10:38AM EDT | 125.00 | 14.60 | 25.30 | 29.30 | 0.00 | - | 1 | 0 | 115.30% |
| QRVO240816P00130000 | 2024-04-30 12:24PM EDT | 130.00 | 15.40 | 31.00 | 34.90 | 0.00 | - | 1 | 1 | 127.71% |
© 2024 Yahoo. All rights reserved.