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
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS200821C00055000 | 2020-07-21 9:32AM EDT | 55.00 | 59.12 | 62.70 | 67.40 | 0.00 | - | 2 | 0 | 313.09% |
| QLYS200821C00080000 | 2020-06-26 11:08AM EDT | 80.00 | 23.00 | 28.90 | 32.20 | 0.00 | - | 2 | 1 | 0.00% |
| QLYS200821C00085000 | 2020-07-29 2:43PM EDT | 85.00 | 36.51 | 33.60 | 37.80 | 0.00 | - | 6 | 6 | 104.49% |
| QLYS200821C00090000 | 2020-07-29 2:43PM EDT | 90.00 | 31.59 | 28.10 | 32.80 | 0.00 | - | 6 | 6 | 68.95% |
| QLYS200821C00095000 | 2020-07-14 10:24AM EDT | 95.00 | 13.22 | 23.40 | 27.80 | 0.00 | - | 1 | 2 | 70.31% |
| QLYS200821C00100000 | 2020-07-30 2:19PM EDT | 100.00 | 22.45 | 18.20 | 22.80 | 0.00 | - | 1 | 20 | 51.07% |
| QLYS200821C00105000 | 2020-08-03 9:30AM EDT | 105.00 | 20.00 | 15.40 | 17.90 | 0.00 | - | 1 | 13 | 72.10% |
| QLYS200821C00110000 | 2020-08-07 10:25AM EDT | 110.00 | 14.75 | 11.60 | 14.00 | -0.75 | -4.84% | 1 | 88 | 72.58% |
| QLYS200821C00115000 | 2020-08-07 2:40PM EDT | 115.00 | 8.30 | 7.00 | 10.30 | -1.80 | -17.82% | 16 | 202 | 62.60% |
| QLYS200821C00120000 | 2020-08-07 3:23PM EDT | 120.00 | 5.41 | 5.50 | 6.70 | -2.19 | -28.82% | 6 | 207 | 65.26% |
| QLYS200821C00125000 | 2020-08-07 2:54PM EDT | 125.00 | 3.50 | 2.85 | 5.50 | -1.25 | -26.32% | 29 | 110 | 67.26% |
| QLYS200821C00130000 | 2020-08-07 3:44PM EDT | 130.00 | 2.13 | 1.00 | 3.20 | -0.48 | -18.39% | 27 | 37 | 60.03% |
| QLYS200821C00135000 | 2020-08-07 3:44PM EDT | 135.00 | 1.26 | 0.95 | 3.80 | -0.32 | -20.25% | 4 | 25 | 78.49% |
| QLYS200821C00140000 | 2020-08-07 3:44PM EDT | 140.00 | 0.89 | 0.35 | 1.50 | -0.31 | -25.83% | 1 | 2 | 66.85% |
| QLYS200821C00145000 | 2020-08-07 12:13PM EDT | 145.00 | 0.70 | 0.15 | 0.75 | +0.70 | - | 2 | 1 | 64.75% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS200821P00075000 | 2020-07-29 11:10AM EDT | 75.00 | 0.97 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 219.58% |
| QLYS200821P00080000 | 2020-06-22 10:25AM EDT | 80.00 | 1.45 | 0.00 | 0.70 | 0.00 | - | - | 1 | 122.56% |
| QLYS200821P00085000 | 2020-07-29 11:10AM EDT | 85.00 | 0.59 | 0.00 | 3.10 | 0.00 | - | 1 | 10 | 151.37% |
| QLYS200821P00090000 | 2020-08-07 3:50PM EDT | 90.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 37 | 99.12% |
| QLYS200821P00095000 | 2020-08-04 9:36AM EDT | 95.00 | 0.20 | 0.20 | 0.90 | 0.00 | - | 1 | 33 | 85.74% |
| QLYS200821P00100000 | 2020-08-07 2:26PM EDT | 100.00 | 0.65 | 0.25 | 1.05 | +0.05 | +8.33% | 5 | 39 | 73.83% |
| QLYS200821P00105000 | 2020-08-07 3:55PM EDT | 105.00 | 1.27 | 0.95 | 1.70 | +0.40 | +45.98% | 26 | 36 | 73.36% |
| QLYS200821P00110000 | 2020-08-07 3:36PM EDT | 110.00 | 2.00 | 1.45 | 3.30 | +0.50 | +33.33% | 25 | 36 | 72.07% |
| QLYS200821P00115000 | 2020-08-07 3:55PM EDT | 115.00 | 3.42 | 3.20 | 5.00 | +0.57 | +20.00% | 6 | 7 | 72.73% |
| QLYS200821P00120000 | 2020-08-07 12:49PM EDT | 120.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 62.40% |
| QLYS200821P00125000 | 2020-08-04 3:40PM EDT | 125.00 | 6.58 | 7.70 | 10.40 | 0.00 | - | 52 | 52 | 70.28% |
| QLYS200821P00130000 | 2020-08-04 11:26AM EDT | 130.00 | 9.85 | 10.60 | 13.10 | 0.00 | - | 1 | 2 | 61.89% |
| QLYS200821P00145000 | 2020-07-29 10:26AM EDT | 145.00 | 25.40 | 23.60 | 27.20 | 0.00 | - | - | 6 | 74.17% |
© 2020 Verizon Media. All rights reserved.
