QLYS - Qualys, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS191220C00055000 | 2019-12-11 1:17PM EST | 55.00 | 28.86 | 28.00 | 32.50 | 0.00 | - | 1 | 0 | 121.88% |
| QLYS191220C00060000 | 2019-09-20 12:21PM EST | 60.00 | 19.39 | 17.70 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| QLYS191220C00070000 | 2019-08-08 10:05AM EST | 70.00 | 17.70 | 14.10 | 15.10 | 0.00 | - | 2 | 2 | 0.00% |
| QLYS191220C00075000 | 2019-10-10 2:55PM EST | 75.00 | 5.20 | 9.30 | 10.00 | 0.00 | - | 3 | 16 | 0.00% |
| QLYS191220C00080000 | 2019-12-06 2:33PM EST | 80.00 | 6.30 | 4.10 | 6.20 | 0.00 | - | 1 | 0 | 55.76% |
| QLYS191220C00085000 | 2019-12-10 3:51PM EST | 85.00 | 2.13 | 1.65 | 2.15 | 0.00 | - | 2 | 0 | 38.43% |
| QLYS191220C00090000 | 2019-12-12 10:17AM EST | 90.00 | 0.95 | 0.10 | 0.85 | +0.35 | +58.33% | 5 | 0 | 46.78% |
| QLYS191220C00095000 | 2019-12-02 9:30AM EST | 95.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 39 | 0 | 55.62% |
| QLYS191220C00100000 | 2019-11-19 2:31PM EST | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 65.82% |
| QLYS191220C00105000 | 2019-08-07 10:19AM EST | 105.00 | 1.70 | 0.55 | 0.75 | 0.00 | - | 6 | 14 | 100.73% |
| QLYS191220C00110000 | 2019-08-01 8:58AM EST | 110.00 | 1.40 | 0.15 | 0.40 | 0.00 | - | 4 | 67 | 96.39% |
| QLYS191220C00125000 | 2019-10-03 9:17AM EST | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 130.47% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS191220P00045000 | 2019-06-07 10:31AM EST | 45.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 230.86% |
| QLYS191220P00055000 | 2019-08-30 9:32AM EST | 55.00 | 0.57 | 0.20 | 4.40 | 0.00 | - | 2 | 0 | 272.41% |
| QLYS191220P00060000 | 2019-11-20 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 91.41% |
| QLYS191220P00065000 | 2019-11-26 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLYS191220P00070000 | 2019-11-07 11:11AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 51 | 67.19% |
| QLYS191220P00075000 | 2019-11-18 11:18AM EST | 75.00 | 0.19 | 0.05 | 2.00 | 0.00 | - | 5 | 0 | 86.87% |
| QLYS191220P00080000 | 2019-12-10 10:08AM EST | 80.00 | 0.33 | 0.15 | 0.35 | 0.00 | - | 5 | 0 | 37.35% |
| QLYS191220P00085000 | 2019-12-10 12:15PM EST | 85.00 | 1.60 | 1.15 | 1.50 | 0.00 | - | 8 | 0 | 29.98% |
| QLYS191220P00090000 | 2019-11-21 1:56PM EST | 90.00 | 4.90 | 4.10 | 6.90 | 0.00 | - | 1 | 0 | 73.97% |
| QLYS191220P00095000 | 2019-07-08 2:37PM EST | 95.00 | 13.00 | 13.10 | 14.30 | 0.00 | - | 1 | 39 | 139.40% |
| QLYS191220P00100000 | 2019-10-25 8:59AM EST | 100.00 | 20.97 | 11.60 | 14.00 | 0.00 | - | 4 | 104 | 0.00% |
| QLYS191220P00105000 | 2019-08-01 8:32AM EST | 105.00 | 20.10 | 23.10 | 28.00 | 0.00 | - | - | 5 | 226.66% |