QRVO - Qorvo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QRVO191115C000450002019-06-04 9:35AM EDT45.0020.0024.0025.600.00--10.00%
QRVO191115C000500002019-08-16 3:56PM EDT50.0022.1424.6029.200.00-110116.31%
QRVO191115C000550002019-10-16 11:34AM EDT55.0024.6023.3024.000.00--086.13%
QRVO191115C000575002019-08-01 12:37PM EDT57.5019.2014.8017.100.00-230.00%
QRVO191115C000600002019-10-14 1:37PM EDT60.0017.4018.4019.200.00-1056.64%
QRVO191115C000625002019-09-16 10:03AM EDT62.5015.8016.4018.200.00-11284.52%
QRVO191115C000650002019-10-16 11:34AM EDT65.0015.0013.6014.100.00-19666155.37%
QRVO191115C000675002019-10-18 1:03PM EDT67.5010.9011.4011.800.00-617752.44%
QRVO191115C000700002019-10-18 3:18PM EDT70.008.809.209.500.00-7047.66%
QRVO191115C000725002019-10-21 10:57AM EDT72.507.557.107.500.00-11,14246.56%
QRVO191115C000750002019-10-18 2:28PM EDT75.004.875.205.500.00-4271242.55%
QRVO191115C000775002019-10-21 2:01PM EDT77.504.113.603.800.00-343739.77%
QRVO191115C000800002019-10-23 10:59AM EDT80.002.402.302.500.00-1063038.40%
QRVO191115C000825002019-10-23 2:17PM EDT82.501.551.351.50-0.20-11.43%790136.84%
QRVO191115C000850002019-10-23 12:40PM EDT85.000.900.700.85-0.05-5.26%101,07136.01%
QRVO191115C000875002019-10-23 12:53PM EDT87.500.460.350.45-0.02-4.17%616535.45%
QRVO191115C000900002019-10-21 3:57PM EDT90.000.220.150.250.00-21035.94%
QRVO191115C000950002019-10-17 3:54PM EDT95.000.100.000.100.00-25539.06%
QRVO191115C001000002019-09-23 2:19PM EDT100.000.080.000.050.00-2042.77%
QRVO191115C001050002019-07-22 12:08AM EDT105.000.150.000.000.00--225.00%
QRVO191115C001100002019-06-07 10:57AM EDT110.000.500.000.200.00--262.70%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QRVO191115P000325002019-09-06 7:46PM EDT32.500.050.000.050.00--0132.81%
QRVO191115P000350002019-08-20 9:31AM EDT35.000.050.000.050.00-200121.88%
QRVO191115P000375002019-08-22 3:55PM EDT37.500.050.000.300.00--0141.80%
QRVO191115P000400002019-06-27 9:59AM EDT40.000.340.000.150.00-20117.97%
QRVO191115P000425002019-05-22 3:55PM EDT42.501.050.500.850.00--629159.57%
QRVO191115P000450002019-05-30 9:30AM EDT45.001.200.500.800.00-1021145.70%
QRVO191115P000475002019-06-07 10:57AM EDT47.501.780.550.800.00-1516134.96%
QRVO191115P000500002019-10-10 11:19AM EDT50.000.100.600.050.00-114320105.37%
QRVO191115P000525002019-06-17 11:34AM EDT52.502.450.851.050.00--0123.05%
QRVO191115P000550002019-10-23 3:40PM EDT55.000.100.000.10+0.05+100.00%4714663.09%
QRVO191115P000575002019-09-26 11:47AM EDT57.500.350.000.200.00-2062.31%
QRVO191115P000600002019-10-10 11:27AM EDT60.000.400.100.250.00-1462360.64%
QRVO191115P000625002019-10-21 9:34AM EDT62.500.290.150.300.00-2055.66%
QRVO191115P000650002019-10-17 1:37PM EDT65.000.300.250.350.00-31,31551.03%
QRVO191115P000675002019-10-21 9:34AM EDT67.500.590.400.500.00-2049.22%
QRVO191115P000700002019-10-18 2:15PM EDT70.000.900.650.800.00-3116447.27%
QRVO191115P000725002019-10-23 12:15PM EDT72.501.051.051.15+0.05+5.00%1043.75%
QRVO191115P000750002019-10-23 1:12PM EDT75.001.551.601.75-0.20-11.43%527141.58%
QRVO191115P000775002019-10-23 1:21PM EDT77.502.302.452.70-0.40-14.81%4040.77%
QRVO191115P000800002019-10-18 3:14PM EDT80.003.503.603.900.00-17439.40%
QRVO191115P000825002019-10-23 11:46AM EDT82.505.065.105.50-1.64-24.48%203539.31%
QRVO191115P000850002019-10-15 3:43PM EDT85.006.607.007.200.00-658636.52%
QRVO191115P000875002019-10-11 12:32PM EDT87.5010.709.109.500.00-59040.38%