Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,076.68 +5,142.67 (+8.73%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 231.15% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 422.71% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 348.22% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 383.57% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 383.69% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 323.34% |
| QRVO240517C00090000 | 2024-05-02 1:47PM EDT | 90.00 | 6.80 | 6.30 | 7.40 | 0.00 | - | 6 | 22 | 50.78% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 7 | 34.06% |
| QRVO240517C00095000 | 2024-05-03 3:49PM EDT | 95.00 | 2.55 | 2.65 | 2.80 | -0.20 | -7.27% | 136 | 161 | 30.76% |
| QRVO240517C00097500 | 2024-05-03 3:18PM EDT | 97.50 | 1.45 | 1.35 | 1.55 | -0.75 | -34.09% | 44 | 34 | 29.64% |
| QRVO240517C00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.71 | 0.60 | 0.80 | -0.19 | -21.11% | 314 | 130 | 29.71% |
| QRVO240517C00105000 | 2024-05-03 2:06PM EDT | 105.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 17 | 347 | 29.59% |
| QRVO240517C00110000 | 2024-05-02 3:25PM EDT | 110.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 42 | 363 | 49.27% |
| QRVO240517C00115000 | 2024-05-03 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.20 | +0.13 | +185.71% | 3 | 1,667 | 54.20% |
| QRVO240517C00120000 | 2024-05-03 3:49PM EDT | 120.00 | 0.03 | 0.05 | 0.15 | -0.12 | -80.00% | 24 | 1,097 | 57.03% |
| QRVO240517C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 3,591 | 54.69% |
| QRVO240517C00130000 | 2024-05-03 1:11PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 372 | 61.72% |
| QRVO240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 391 | 67.97% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 74.22% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 80.47% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 85.94% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 131.15% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 96.88% |
Putsfor17 May 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 | 213.48% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 199.80% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 179.49% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 204.40% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 158.98% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 123.14% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 118.12% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 84.67% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 81.45% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 20 | 61.43% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 72.36% |
| QRVO240517P00085000 | 2024-05-02 12:47PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 36 | 56.06% |
| QRVO240517P00087500 | 2024-05-03 3:33PM EDT | 87.50 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 1 | 30 | 34.67% |
| QRVO240517P00090000 | 2024-05-03 12:42PM EDT | 90.00 | 0.42 | 0.30 | 0.45 | -0.18 | -30.00% | 1,894 | 1,892 | 31.64% |
| QRVO240517P00092500 | 2024-05-03 3:51PM EDT | 92.50 | 0.85 | 0.70 | 0.90 | -0.40 | -32.00% | 29 | 310 | 30.03% |
| QRVO240517P00095000 | 2024-05-03 3:02PM EDT | 95.00 | 1.80 | 1.50 | 1.70 | -0.40 | -18.18% | 43 | 691 | 28.71% |
| QRVO240517P00097500 | 2024-05-03 3:40PM EDT | 97.50 | 3.10 | 2.70 | 2.95 | -0.12 | -3.73% | 85 | 168 | 27.59% |
| QRVO240517P00100000 | 2024-05-03 10:48AM EDT | 100.00 | 4.11 | 4.30 | 4.80 | -1.19 | -22.45% | 11 | 548 | 28.86% |
| QRVO240517P00105000 | 2024-05-03 1:12PM EDT | 105.00 | 8.27 | 7.70 | 11.10 | -1.09 | -11.65% | 4 | 531 | 69.07% |
| QRVO240517P00110000 | 2024-05-03 10:04AM EDT | 110.00 | 13.90 | 12.60 | 15.40 | -0.30 | -2.11% | 4 | 170 | 73.44% |
| QRVO240517P00115000 | 2024-05-03 2:37PM EDT | 115.00 | 19.60 | 17.60 | 20.90 | +0.30 | +1.55% | 144 | 79 | 54.20% |
| QRVO240517P00120000 | 2024-05-03 3:11PM EDT | 120.00 | 23.97 | 23.60 | 26.20 | -0.53 | -2.16% | 230 | 191 | 88.18% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 27.40 | 30.30 | 0.00 | - | 208 | 0 | 110.11% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.