Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621C00095000 | 2024-02-08 11:54AM EDT | 95.00 | 76.00 | 73.20 | 78.00 | 0.00 | - | 10 | 2 | 142.16% |
| QLYS240621C00100000 | 2024-02-06 4:40PM EDT | 100.00 | 79.70 | 67.20 | 72.00 | 0.00 | - | 2 | 10 | 122.58% |
| QLYS240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 82.42 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 271.42% |
| QLYS240621C00125000 | 2023-11-27 4:11PM EDT | 125.00 | 62.90 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 283.23% |
| QLYS240621C00145000 | 2024-03-19 2:55PM EDT | 145.00 | 26.10 | 20.20 | 24.50 | 0.00 | - | 198 | 198 | 49.00% |
| QLYS240621C00150000 | 2024-04-16 10:00AM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| QLYS240621C00155000 | 2023-11-14 2:32PM EDT | 155.00 | 32.73 | 47.00 | 50.20 | 0.00 | - | 1 | 0 | 183.80% |
| QLYS240621C00160000 | 2024-04-22 11:56AM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| QLYS240621C00165000 | 2024-04-30 11:05AM EDT | 165.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QLYS240621C00170000 | 2024-05-01 3:48PM EDT | 170.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| QLYS240621C00175000 | 2024-05-01 12:21PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 54 | 108 | 3.13% |
| QLYS240621C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| QLYS240621C00185000 | 2024-04-30 9:34AM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| QLYS240621C00190000 | 2024-04-23 10:02AM EDT | 190.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| QLYS240621C00195000 | 2024-04-29 10:09AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| QLYS240621C00200000 | 2024-05-01 12:21PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 655 | 12.50% |
| QLYS240621C00210000 | 2024-04-15 11:45AM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| QLYS240621C00220000 | 2024-03-21 9:30AM EDT | 220.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 56.81% |
| QLYS240621C00230000 | 2024-03-21 9:30AM EDT | 230.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 59.89% |
| QLYS240621C00240000 | 2024-04-29 11:07AM EDT | 240.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| QLYS240621C00250000 | 2023-12-28 12:13PM EDT | 250.00 | 4.20 | 0.15 | 4.90 | 0.00 | - | 1 | 2 | 81.64% |
| QLYS240621C00260000 | 2023-12-20 12:16PM EDT | 260.00 | 4.20 | 0.35 | 4.10 | 0.00 | - | 1 | 12 | 84.35% |
| QLYS240621C00270000 | 2023-11-30 3:37PM EDT | 270.00 | 1.40 | 1.55 | 4.20 | 0.00 | - | - | 108 | 95.04% |
| QLYS240621C00280000 | 2024-01-26 4:04PM EDT | 280.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 3 | 6 | 97.06% |
| QLYS240621C00290000 | 2024-02-08 11:32AM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 100.20% |
| QLYS240621C00300000 | 2024-02-08 11:32AM EDT | 300.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 37 | 71.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621P00115000 | 2024-02-06 10:30AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QLYS240621P00120000 | 2024-03-13 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| QLYS240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 67.47% |
| QLYS240621P00130000 | 2024-04-09 9:30AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QLYS240621P00135000 | 2024-02-21 10:30AM EDT | 135.00 | 3.90 | 0.15 | 4.10 | 0.00 | - | 5 | 7 | 51.54% |
| QLYS240621P00140000 | 2024-02-22 4:12PM EDT | 140.00 | 4.50 | 1.70 | 3.10 | 0.00 | - | 105 | 106 | 51.61% |
| QLYS240621P00145000 | 2024-04-24 9:41AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| QLYS240621P00150000 | 2024-04-18 10:35AM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| QLYS240621P00155000 | 2024-04-24 10:34AM EDT | 155.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| QLYS240621P00160000 | 2024-04-30 11:31AM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| QLYS240621P00165000 | 2024-04-23 10:27AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.39% |
| QLYS240621P00170000 | 2024-04-26 10:48AM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QLYS240621P00175000 | 2024-04-16 2:58PM EDT | 175.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QLYS240621P00180000 | 2024-04-12 1:44PM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QLYS240621P00185000 | 2024-04-10 11:34AM EDT | 185.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QLYS240621P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLYS240621P00195000 | 2024-02-15 1:11PM EDT | 195.00 | 29.40 | 28.00 | 32.00 | 0.00 | - | 1 | 12 | 44.85% |
| QLYS240621P00200000 | 2023-11-20 3:30PM EDT | 200.00 | 25.80 | 14.30 | 16.80 | 0.00 | - | - | 7 | 0.00% |
| QLYS240621P00240000 | 2024-01-02 11:17AM EDT | 240.00 | 48.97 | 48.40 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| QLYS240621P00250000 | 2023-12-20 4:44PM EDT | 250.00 | 48.75 | 51.90 | 56.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.