Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920C00100000 | 2024-02-08 11:54AM EDT | 100.00 | 73.70 | 70.70 | 75.50 | 0.00 | - | - | 1 | 93.21% |
| QLYS240920C00135000 | 2024-04-17 10:58AM EDT | 135.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLYS240920C00140000 | 2024-04-17 10:58AM EDT | 140.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLYS240920C00150000 | 2024-04-12 9:33AM EDT | 150.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS240920C00165000 | 2024-02-05 1:44PM EDT | 165.00 | 24.20 | 19.00 | 22.90 | 0.00 | - | - | 0 | 50.83% |
| QLYS240920C00170000 | 2024-02-13 11:10AM EDT | 170.00 | 21.16 | 15.90 | 18.60 | 0.00 | - | 1 | 2 | 50.23% |
| QLYS240920C00175000 | 2024-03-21 12:47PM EDT | 175.00 | 14.30 | 9.00 | 12.70 | 0.00 | - | - | 1 | 40.55% |
| QLYS240920C00180000 | 2024-02-05 10:36AM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QLYS240920C00185000 | 2024-04-23 10:02AM EDT | 185.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLYS240920C00190000 | 2024-04-15 11:45AM EDT | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QLYS240920C00200000 | 2024-04-19 9:34AM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QLYS240920C00210000 | 2024-04-23 9:46AM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLYS240920C00220000 | 2024-05-01 9:30AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920C00230000 | 2024-01-22 11:34AM EDT | 230.00 | 11.00 | 0.65 | 4.10 | 0.00 | - | - | 7 | 48.57% |
| QLYS240920C00240000 | 2024-03-19 9:30AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QLYS240920C00250000 | 2024-03-22 9:30AM EDT | 250.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.86% |
| QLYS240920C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QLYS240920P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920P00120000 | 2024-04-19 9:30AM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920P00125000 | 2024-04-24 9:30AM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLYS240920P00135000 | 2024-02-08 10:30AM EDT | 135.00 | 5.90 | 2.80 | 7.50 | 0.00 | - | - | 1 | 51.01% |
| QLYS240920P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 7.80 | 3.80 | 8.00 | 0.00 | - | - | 4 | 47.33% |
| QLYS240920P00150000 | 2024-04-12 2:37PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QLYS240920P00155000 | 2024-02-21 11:15AM EDT | 155.00 | 11.60 | 7.40 | 11.10 | 0.00 | - | - | 1 | 39.55% |
| QLYS240920P00160000 | 2024-04-12 2:28PM EDT | 160.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QLYS240920P00170000 | 2024-04-12 1:44PM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS240920P00180000 | 2024-04-12 2:45PM EDT | 180.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS240920P00190000 | 2024-01-22 12:41PM EDT | 190.00 | 14.30 | 33.00 | 35.50 | 0.00 | - | - | 4 | 47.45% |
| QLYS240920P00195000 | 2024-01-22 12:12PM EDT | 195.00 | 16.40 | 37.40 | 40.50 | 0.00 | - | - | 2 | 50.78% |
| QLYS240920P00210000 | 2024-01-22 12:12PM EDT | 210.00 | 23.90 | 49.00 | 52.90 | 0.00 | - | - | 2 | 52.48% |
| QLYS240920P00230000 | 2024-02-08 11:54AM EDT | 230.00 | 61.50 | 59.00 | 63.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.