Qualys, Inc. (QLYS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 2024-04-22 9:30AM EDT | 140.00 | 25.53 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 70.43% |
| QLYS240517C00150000 | 2024-04-18 10:43AM EDT | 150.00 | 15.70 | 16.60 | 20.00 | 0.00 | - | - | 1 | 65.19% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 13.30 | 15.90 | 0.00 | - | 5 | 5 | 63.46% |
| QLYS240517C00160000 | 2024-04-30 11:12AM EDT | 160.00 | 9.25 | 9.70 | 12.70 | -1.25 | -11.90% | 1 | 601 | 61.05% |
| QLYS240517C00165000 | 2024-04-25 12:30PM EDT | 165.00 | 9.70 | 6.80 | 10.00 | 0.00 | - | 1 | 16 | 59.88% |
| QLYS240517C00170000 | 2024-04-18 10:03AM EDT | 170.00 | 4.15 | 4.40 | 7.90 | 0.00 | - | 1 | 40 | 59.27% |
| QLYS240517C00175000 | 2024-05-01 10:52AM EDT | 175.00 | 4.25 | 3.50 | 5.60 | -2.05 | -32.54% | 1 | 22 | 60.16% |
| QLYS240517C00180000 | 2024-04-24 3:32PM EDT | 180.00 | 4.90 | 1.55 | 3.30 | 0.00 | - | 1 | 11 | 52.95% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 1.15 | 3.30 | 0.00 | - | 14 | 18 | 60.08% |
| QLYS240517C00190000 | 2024-04-24 3:23PM EDT | 190.00 | 2.20 | 0.05 | 2.25 | 0.00 | - | 3 | 5 | 55.42% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.05 | 4.90 | 0.00 | - | 100 | 205 | 79.03% |
| QLYS240517C00200000 | 2024-03-19 9:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 71.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 2024-04-30 10:16AM EDT | 135.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 169 | 95.19% |
| QLYS240517P00140000 | 2024-04-30 10:15AM EDT | 140.00 | 0.05 | 0.05 | 1.80 | 0.00 | - | 20 | 41 | 61.77% |
| QLYS240517P00145000 | 2024-04-18 10:04AM EDT | 145.00 | 2.69 | 0.15 | 2.35 | 0.00 | - | - | 9 | 56.69% |
| QLYS240517P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 1.98 | 1.10 | 3.00 | 0.00 | - | 1 | 9 | 55.35% |
| QLYS240517P00155000 | 2024-04-25 12:37PM EDT | 155.00 | 2.30 | 2.05 | 4.10 | 0.00 | - | 42 | 171 | 52.82% |
| QLYS240517P00160000 | 2024-04-25 12:37PM EDT | 160.00 | 3.60 | 2.60 | 6.70 | 0.00 | - | 56 | 134 | 51.39% |
| QLYS240517P00165000 | 2024-05-01 10:00AM EDT | 165.00 | 7.50 | 5.70 | 8.90 | +0.60 | +8.70% | 2 | 30 | 54.00% |
| QLYS240517P00170000 | 2024-04-30 2:06PM EDT | 170.00 | 10.11 | 8.40 | 11.50 | 0.00 | - | 1 | 10 | 52.56% |
| QLYS240517P00175000 | 2024-04-12 3:46PM EDT | 175.00 | 12.90 | 11.80 | 14.40 | 0.00 | - | 1 | 4 | 50.93% |
© 2024 Yahoo. All rights reserved.