Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115C00085000 | 2024-04-04 11:59AM EDT | 85.00 | 85.50 | 81.20 | 86.00 | 0.00 | - | 1 | 1 | 73.47% |
| QLYS241115C00120000 | 2024-01-16 10:51AM EDT | 120.00 | 78.50 | 56.90 | 60.90 | 0.00 | - | - | 1 | 75.94% |
| QLYS241115C00125000 | 2023-11-27 4:13PM EDT | 125.00 | 66.20 | 82.20 | 87.00 | 0.00 | - | - | 1 | 155.31% |
| QLYS241115C00130000 | 2024-02-05 12:53PM EDT | 130.00 | 49.50 | 45.60 | 49.40 | 0.00 | - | 6 | 2 | 61.08% |
| QLYS241115C00140000 | 2024-03-28 3:47PM EDT | 140.00 | 38.50 | 38.40 | 42.40 | 0.00 | - | 3 | 2 | 58.10% |
| QLYS241115C00145000 | 2024-02-21 10:57AM EDT | 145.00 | 30.30 | 32.00 | 36.00 | 0.00 | - | 1 | 10 | 54.24% |
| QLYS241115C00150000 | 2024-02-08 12:23PM EDT | 150.00 | 39.90 | 33.10 | 36.50 | 0.00 | - | 7 | 7 | 57.57% |
| QLYS241115C00155000 | 2024-02-08 10:44AM EDT | 155.00 | 25.76 | 30.00 | 33.50 | 0.00 | - | 2 | 3 | 56.27% |
| QLYS241115C00160000 | 2024-03-28 3:50PM EDT | 160.00 | 24.70 | 24.60 | 28.50 | 0.00 | - | 1 | 3 | 50.10% |
| QLYS241115C00165000 | 2024-04-23 2:02PM EDT | 165.00 | 24.20 | 18.40 | 22.00 | 0.00 | - | 3 | 4 | 45.24% |
| QLYS241115C00170000 | 2024-04-18 12:48PM EDT | 170.00 | 17.65 | 16.50 | 19.50 | 0.00 | - | 2 | 9 | 44.39% |
| QLYS241115C00175000 | 2024-04-16 10:45AM EDT | 175.00 | 14.50 | 14.10 | 17.40 | 0.00 | - | 2 | 6 | 44.03% |
| QLYS241115C00180000 | 2024-04-10 1:35PM EDT | 180.00 | 12.90 | 12.00 | 15.30 | 0.00 | - | 2 | 22 | 43.32% |
| QLYS241115C00185000 | 2024-04-02 3:46PM EDT | 185.00 | 12.60 | 10.00 | 14.00 | 0.00 | - | 5 | 9 | 43.94% |
| QLYS241115C00190000 | 2024-04-23 3:12PM EDT | 190.00 | 12.50 | 8.50 | 12.50 | 0.00 | - | 1 | 12 | 43.84% |
| QLYS241115C00195000 | 2024-04-30 11:06AM EDT | 195.00 | 8.50 | 7.10 | 10.40 | 0.00 | - | 1 | 4 | 42.12% |
| QLYS241115C00200000 | 2024-04-30 9:48AM EDT | 200.00 | 8.00 | 6.50 | 10.00 | 0.00 | - | 4 | 15 | 43.86% |
| QLYS241115C00210000 | 2024-03-21 12:42PM EDT | 210.00 | 7.30 | 3.70 | 7.50 | 0.00 | - | 2 | 8 | 42.74% |
| QLYS241115C00220000 | 2024-03-25 3:07PM EDT | 220.00 | 5.10 | 4.40 | 7.80 | 0.00 | - | 1 | 3 | 47.73% |
| QLYS241115C00230000 | 2024-03-19 10:57AM EDT | 230.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 45.08% |
| QLYS241115C00240000 | 2024-01-09 11:29AM EDT | 240.00 | 7.95 | 1.60 | 6.40 | 0.00 | - | 1 | 33 | 51.42% |
| QLYS241115C00250000 | 2024-04-23 10:52AM EDT | 250.00 | 2.80 | 0.10 | 5.00 | 0.00 | - | 3 | 1,197 | 50.48% |
| QLYS241115C00260000 | 2024-04-03 9:30AM EDT | 260.00 | 1.65 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 52.80% |
| QLYS241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 56.26% |
| QLYS241115C00280000 | 2024-03-27 9:30AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QLYS241115C00290000 | 2024-03-08 10:30AM EDT | 290.00 | 1.00 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 52.08% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115P00080000 | 2024-02-06 2:36PM EDT | 80.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 72.49% |
| QLYS241115P00100000 | 2024-02-02 1:16PM EDT | 100.00 | 2.91 | 0.25 | 4.80 | 0.00 | - | 1 | 0 | 54.27% |
| QLYS241115P00105000 | 2024-02-09 11:06AM EDT | 105.00 | 2.25 | 1.75 | 5.00 | 0.00 | - | - | 1 | 54.53% |
| QLYS241115P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | - | 1 | 56.91% |
| QLYS241115P00115000 | 2024-03-15 9:30AM EDT | 115.00 | 2.75 | 0.30 | 5.00 | 0.00 | - | 11 | 13 | 52.77% |
| QLYS241115P00120000 | 2024-03-14 3:58PM EDT | 120.00 | 2.00 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 50.18% |
| QLYS241115P00125000 | 2024-04-09 10:11AM EDT | 125.00 | 3.84 | 1.35 | 5.90 | 0.00 | - | 1 | 1 | 47.16% |
| QLYS241115P00130000 | 2024-02-08 10:38AM EDT | 130.00 | 6.50 | 3.10 | 7.80 | 0.00 | - | 2 | 7 | 48.60% |
| QLYS241115P00140000 | 2023-12-13 11:18AM EDT | 140.00 | 4.50 | 2.05 | 6.80 | 0.00 | - | - | 2 | 36.87% |
| QLYS241115P00145000 | 2024-02-08 10:31AM EDT | 145.00 | 10.10 | 6.40 | 11.00 | 0.00 | - | 1 | 58 | 43.00% |
| QLYS241115P00150000 | 2024-04-17 12:53PM EDT | 150.00 | 10.40 | 7.20 | 10.80 | 0.00 | - | 2 | 13 | 37.69% |
| QLYS241115P00155000 | 2024-03-11 9:30AM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| QLYS241115P00160000 | 2024-02-08 4:22PM EDT | 160.00 | 14.28 | 11.40 | 16.00 | 0.00 | - | 1 | 16 | 38.91% |
| QLYS241115P00165000 | 2024-04-16 3:47PM EDT | 165.00 | 15.70 | 12.20 | 15.80 | 0.00 | - | 4 | 9 | 32.95% |
| QLYS241115P00170000 | 2024-04-16 3:48PM EDT | 170.00 | 18.30 | 14.60 | 18.50 | 0.00 | - | 8 | 58 | 32.64% |
| QLYS241115P00175000 | 2024-01-12 10:58AM EDT | 175.00 | 12.00 | 17.70 | 22.00 | 0.00 | - | 5 | 6 | 33.51% |
| QLYS241115P00180000 | 2024-02-06 3:57PM EDT | 180.00 | 21.00 | 21.20 | 25.50 | 0.00 | - | 1 | 3 | 33.93% |
| QLYS241115P00190000 | 2024-01-30 1:36PM EDT | 190.00 | 17.42 | 26.70 | 29.30 | 0.00 | - | 10 | 24 | 25.96% |
| QLYS241115P00195000 | 2024-01-30 1:36PM EDT | 195.00 | 19.72 | 29.90 | 32.40 | 0.00 | - | 10 | 12 | 23.16% |
| QLYS241115P00210000 | 2023-12-27 2:18PM EDT | 210.00 | 23.20 | 28.00 | 32.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.