Australia markets open in 56 minutes

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.39-3.13 (-2.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QLYS200821C000550002020-07-21 9:32AM EDT55.0059.1262.7067.400.00-20313.09%
QLYS200821C000800002020-06-26 11:08AM EDT80.0023.0028.9032.200.00-210.00%
QLYS200821C000850002020-07-29 2:43PM EDT85.0036.5133.6037.800.00-66104.49%
QLYS200821C000900002020-07-29 2:43PM EDT90.0031.5928.1032.800.00-6668.95%
QLYS200821C000950002020-07-14 10:24AM EDT95.0013.2223.4027.800.00-1270.31%
QLYS200821C001000002020-07-30 2:19PM EDT100.0022.4518.2022.800.00-12051.07%
QLYS200821C001050002020-08-03 9:30AM EDT105.0020.0015.4017.900.00-11372.10%
QLYS200821C001100002020-08-07 10:25AM EDT110.0014.7511.6014.00-0.75-4.84%18872.58%
QLYS200821C001150002020-08-07 2:40PM EDT115.008.307.0010.30-1.80-17.82%1620262.60%
QLYS200821C001200002020-08-07 3:23PM EDT120.005.415.506.70-2.19-28.82%620765.26%
QLYS200821C001250002020-08-07 2:54PM EDT125.003.502.855.50-1.25-26.32%2911067.26%
QLYS200821C001300002020-08-07 3:44PM EDT130.002.131.003.20-0.48-18.39%273760.03%
QLYS200821C001350002020-08-07 3:44PM EDT135.001.260.953.80-0.32-20.25%42578.49%
QLYS200821C001400002020-08-07 3:44PM EDT140.000.890.351.50-0.31-25.83%1266.85%
QLYS200821C001450002020-08-07 12:13PM EDT145.000.700.150.75+0.70-2164.75%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QLYS200821P000750002020-07-29 11:10AM EDT75.000.970.004.900.00-11219.58%
QLYS200821P000800002020-06-22 10:25AM EDT80.001.450.000.700.00--1122.56%
QLYS200821P000850002020-07-29 11:10AM EDT85.000.590.003.100.00-110151.37%
QLYS200821P000900002020-08-07 3:50PM EDT90.000.500.001.000.00-23799.12%
QLYS200821P000950002020-08-04 9:36AM EDT95.000.200.200.900.00-13385.74%
QLYS200821P001000002020-08-07 2:26PM EDT100.000.650.251.05+0.05+8.33%53973.83%
QLYS200821P001050002020-08-07 3:55PM EDT105.001.270.951.70+0.40+45.98%263673.36%
QLYS200821P001100002020-08-07 3:36PM EDT110.002.001.453.30+0.50+33.33%253672.07%
QLYS200821P001150002020-08-07 3:55PM EDT115.003.423.205.00+0.57+20.00%6772.73%
QLYS200821P001200002020-08-07 12:49PM EDT120.005.005.305.600.00-1162.40%
QLYS200821P001250002020-08-04 3:40PM EDT125.006.587.7010.400.00-525270.28%
QLYS200821P001300002020-08-04 11:26AM EDT130.009.8510.6013.100.00-1261.89%
QLYS200821P001450002020-07-29 10:26AM EDT145.0025.4023.6027.200.00--674.17%