Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

QUIK
QuickLogic Corp
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
5.75USD-4.250%(-0.26)186,897
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:26:30 AM EDT
6.11USD+1.833%(+0.11)1,620
After-hours
May 14, 2025 4:49:30 PM EDT
5.96USD+5.115%(+0.29)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2052,57342481


QUIK May 16, 2025 Exp. - Volume by Strike
Puts
Calls

QUIK May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

QUIK May 16, 2025 Exp. - Max Pain @ $6.00

Puts
Calls


QUIK May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
26 C00%0QUIK250516C00026000
25 C00%0QUIK250516C00025000
24 C00%0QUIK250516C00024000
23 C00%0QUIK250516C00023000
22 C00%0QUIK250516C00022000
21 C00%0QUIK250516C00021000
20 C0.100%74002-14QUIK250516C00020000
19 C00%0QUIK250516C00019000
18 C00%0QUIK250516C00018000
17 C00%0QUIK250516C00017000
16 C0.290%1101-30QUIK250516C00016000
15 C0.15-57.14%55302-25QUIK250516C00015000
14 C0.08-20.00%52104-07QUIK250516C00014000
13 C0.05-84.38%203903-03QUIK250516C00013000
12 C0.05+25.00%18105-13QUIK250516C00012000
11 C0.46-42.50%413902-21QUIK250516C00011000
10 C0.050.00%2088304-25QUIK250516C00010000
9 C0.05+25.00%1237005-13QUIK250516C00009000
8 C0.100.00%410405-13QUIK250516C00008000
7 C0.01-80.00%554205-15QUIK250516C00007000
6 C0.100.00%1034005-15QUIK250516C00006000
5 C0.80-12.09%18905-15QUIK250516C00005000
4 C2.02+3.59%211405-14QUIK250516C00004000
3 C2.82+6.42%1205-14QUIK250516C00003000
2 C00%0QUIK250516C00002000
1 C00%0QUIK250516C00001000
Puts
StrikePriceChangeVolOILastContract Name
26 P00%0QUIK250516P00026000
25 P00%0QUIK250516P00025000
24 P00%0QUIK250516P00024000
23 P00%0QUIK250516P00023000
22 P00%0QUIK250516P00022000
21 P00%0QUIK250516P00021000
20 P00%0QUIK250516P00020000
19 P00%0QUIK250516P00019000
18 P00%0QUIK250516P00018000
17 P00%0QUIK250516P00017000
16 P00%0QUIK250516P00016000
15 P00%0QUIK250516P00015000
14 P00%0QUIK250516P00014000
13 P00%0QUIK250516P00013000
12 P2.470%2101-03QUIK250516P00012000
11 P00%0QUIK250516P00011000
10 P2.74-3.86%243401-29QUIK250516P00010000
9 P2.00+39.86%123301-29QUIK250516P00009000
8 P2.70+86.21%311003-03QUIK250516P00008000
7 P1.72-20.00%420304-28QUIK250516P00007000
6 P0.45+50.00%14305-15QUIK250516P00006000
5 P0.20-50.00%224705-06QUIK250516P00005000
4 P0.15+50.00%303404-14QUIK250516P00004000
3 P00%0QUIK250516P00003000
2 P00%0QUIK250516P00002000
1 P00%0QUIK250516P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC