Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,262.15 -30.98 (-0.94%) Nikkei
37,934.14 -525.94 (-1.37%) Hang Seng
17,201.27 0.00 (0.00%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,488.93 -2,294.43 (-3.44%) CMC Crypto 200
1,394.56 -29.54 (-2.07%)
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 | 0.00% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 137.79% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 64.26% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 142.63% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 153.54% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 107.89% |
| QRVO240517C00090000 | 2024-02-12 11:59AM EDT | 90.00 | 26.49 | 26.20 | 30.30 | 0.00 | - | 1 | 16 | 145.39% |
| QRVO240517C00092500 | 2024-02-23 10:30AM EDT | 92.50 | 22.90 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 102.12% |
| QRVO240517C00095000 | 2024-04-18 2:40PM EDT | 95.00 | 14.57 | 16.20 | 19.80 | 0.00 | - | 2 | 75 | 56.08% |
| QRVO240517C00097500 | 2024-04-24 10:25AM EDT | 97.50 | 16.10 | 13.70 | 17.50 | +0.44 | +2.81% | 5 | 11 | 51.34% |
| QRVO240517C00100000 | 2024-04-16 10:49AM EDT | 100.00 | 13.15 | 11.60 | 15.30 | 0.00 | - | 3 | 80 | 50.00% |
| QRVO240517C00105000 | 2024-04-23 3:50PM EDT | 105.00 | 6.40 | 9.10 | 10.20 | 0.00 | - | 4 | 319 | 54.82% |
| QRVO240517C00110000 | 2024-04-24 10:21AM EDT | 110.00 | 5.89 | 5.90 | 6.30 | +1.99 | +51.03% | 17 | 357 | 46.36% |
| QRVO240517C00115000 | 2024-04-24 3:08PM EDT | 115.00 | 3.20 | 3.50 | 3.90 | +1.04 | +48.15% | 38 | 1,636 | 45.75% |
| QRVO240517C00120000 | 2024-04-24 3:51PM EDT | 120.00 | 1.85 | 1.70 | 1.95 | +0.83 | +81.37% | 18 | 476 | 42.26% |
| QRVO240517C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 0.85 | 0.75 | 0.90 | +0.35 | +70.00% | 6 | 3,108 | 40.80% |
| QRVO240517C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 0.35 | 0.30 | 0.90 | -0.09 | -20.45% | 3 | 344 | 50.15% |
| QRVO240517C00135000 | 2024-04-23 10:36AM EDT | 135.00 | 0.20 | 0.10 | 0.85 | +0.05 | +33.33% | 1 | 390 | 50.00% |
| QRVO240517C00140000 | 2024-04-22 3:48PM EDT | 140.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 6 | 257 | 50.24% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 1.80 | 0.00 | - | 1 | 13 | 74.02% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 40 | 54.00% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 73.05% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 94.92% |
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 | 191.99% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 181.64% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 165.43% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 189.36% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 153.03% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 124.12% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 123.05% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 95.65% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 94.87% |
| QRVO240517P00080000 | 2024-01-22 2:56PM EDT | 80.00 | 0.82 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 101.27% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 91.50% |
| QRVO240517P00085000 | 2024-04-22 1:10PM EDT | 85.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 35 | 71.92% |
| QRVO240517P00087500 | 2024-04-22 1:55PM EDT | 87.50 | 0.25 | 0.00 | 1.15 | 0.00 | - | 3 | 11 | 68.75% |
| QRVO240517P00090000 | 2024-03-05 3:03PM EDT | 90.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 2 | 28 | 54.93% |
| QRVO240517P00092500 | 2024-04-22 11:41AM EDT | 92.50 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 33 | 53.13% |
| QRVO240517P00095000 | 2024-04-22 2:46PM EDT | 95.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 1 | 271 | 47.27% |
| QRVO240517P00097500 | 2024-04-24 9:35AM EDT | 97.50 | 0.65 | 0.50 | 1.05 | -0.61 | -48.41% | 14 | 107 | 53.05% |
| QRVO240517P00100000 | 2024-04-23 11:43AM EDT | 100.00 | 0.85 | 0.70 | 1.10 | -0.70 | -45.16% | 1 | 116 | 47.05% |
| QRVO240517P00105000 | 2024-04-23 10:35AM EDT | 105.00 | 1.85 | 1.65 | 2.15 | -1.07 | -36.64% | 3 | 362 | 45.29% |
| QRVO240517P00110000 | 2024-04-24 11:10AM EDT | 110.00 | 4.10 | 3.30 | 3.80 | -0.90 | -18.00% | 1 | 160 | 43.16% |
| QRVO240517P00115000 | 2024-04-19 12:53PM EDT | 115.00 | 10.11 | 5.80 | 6.30 | 0.00 | - | 22 | 357 | 41.70% |
| QRVO240517P00120000 | 2024-04-24 10:18AM EDT | 120.00 | 9.30 | 8.90 | 9.80 | -5.71 | -38.04% | 1 | 208 | 42.26% |
| QRVO240517P00125000 | 2024-04-10 9:56AM EDT | 125.00 | 11.40 | 11.60 | 15.40 | 0.00 | - | 1 | 42 | 61.01% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 118.95% |
© 2024 Yahoo. All rights reserved.