Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621C00095000 | 2024-02-08 11:54AM EDT | 95.00 | 76.00 | 73.20 | 78.00 | 0.00 | - | 10 | 2 | 145.83% |
| QLYS240621C00100000 | 2024-02-06 4:40PM EDT | 100.00 | 79.70 | 67.20 | 72.00 | 0.00 | - | 2 | 10 | 126.12% |
| QLYS240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 82.42 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 275.31% |
| QLYS240621C00125000 | 2023-11-27 4:11PM EDT | 125.00 | 62.90 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 287.20% |
| QLYS240621C00145000 | 2024-03-19 2:55PM EDT | 145.00 | 26.10 | 20.20 | 24.50 | 0.00 | - | 198 | 198 | 50.65% |
| QLYS240621C00150000 | 2024-04-16 10:00AM EDT | 150.00 | 19.00 | 17.00 | 21.40 | 0.00 | - | 1 | 139 | 52.54% |
| QLYS240621C00155000 | 2023-11-14 2:32PM EDT | 155.00 | 32.73 | 47.00 | 50.20 | 0.00 | - | 1 | 0 | 186.41% |
| QLYS240621C00160000 | 2024-04-22 11:56AM EDT | 160.00 | 14.10 | 10.30 | 14.10 | 0.00 | - | 5 | 14 | 46.73% |
| QLYS240621C00165000 | 2024-05-03 1:57PM EDT | 165.00 | 9.03 | 8.10 | 11.20 | -1.92 | -17.53% | 2 | 38 | 45.20% |
| QLYS240621C00170000 | 2024-05-02 11:41AM EDT | 170.00 | 8.30 | 5.60 | 8.20 | 0.00 | - | 1 | 27 | 41.85% |
| QLYS240621C00175000 | 2024-05-03 12:04PM EDT | 175.00 | 4.50 | 4.50 | 5.70 | -1.90 | -29.69% | 5 | 108 | 38.92% |
| QLYS240621C00180000 | 2024-05-03 2:00PM EDT | 180.00 | 3.50 | 2.20 | 4.50 | -1.20 | -25.53% | 1 | 111 | 40.02% |
| QLYS240621C00185000 | 2024-05-03 11:44AM EDT | 185.00 | 2.17 | 1.25 | 3.20 | -1.63 | -42.89% | 1 | 49 | 39.23% |
| QLYS240621C00190000 | 2024-04-23 10:02AM EDT | 190.00 | 3.98 | 0.40 | 5.00 | 0.00 | - | 1 | 61 | 53.54% |
| QLYS240621C00195000 | 2024-05-03 11:54AM EDT | 195.00 | 0.90 | 0.10 | 5.00 | -2.10 | -70.00% | 100 | 23 | 58.57% |
| QLYS240621C00200000 | 2024-05-01 12:21PM EDT | 200.00 | 1.10 | 0.05 | 4.90 | 0.00 | - | 100 | 655 | 62.78% |
| QLYS240621C00210000 | 2024-04-15 11:45AM EDT | 210.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 56.16% |
| QLYS240621C00220000 | 2024-03-21 9:30AM EDT | 220.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 57.63% |
| QLYS240621C00230000 | 2024-03-21 9:30AM EDT | 230.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 60.72% |
| QLYS240621C00240000 | 2024-04-29 11:07AM EDT | 240.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 56.15% |
| QLYS240621C00250000 | 2023-12-28 12:13PM EDT | 250.00 | 4.20 | 0.15 | 4.90 | 0.00 | - | 1 | 2 | 82.72% |
| QLYS240621C00260000 | 2023-12-20 12:16PM EDT | 260.00 | 4.20 | 0.35 | 4.10 | 0.00 | - | 1 | 12 | 85.44% |
| QLYS240621C00270000 | 2023-11-30 3:37PM EDT | 270.00 | 1.40 | 1.55 | 4.20 | 0.00 | - | - | 108 | 96.24% |
| QLYS240621C00280000 | 2024-05-02 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 53.32% |
| QLYS240621C00290000 | 2024-02-08 11:32AM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 101.44% |
| QLYS240621C00300000 | 2024-02-08 11:32AM EDT | 300.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 37 | 72.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621P00115000 | 2024-02-06 10:30AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QLYS240621P00120000 | 2024-03-13 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| QLYS240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 67.90% |
| QLYS240621P00130000 | 2024-04-09 9:30AM EDT | 130.00 | 0.90 | 0.05 | 4.60 | 0.00 | - | 1 | 4 | 60.23% |
| QLYS240621P00135000 | 2024-02-21 10:30AM EDT | 135.00 | 3.90 | 0.15 | 4.10 | 0.00 | - | 5 | 7 | 51.78% |
| QLYS240621P00140000 | 2024-02-22 4:12PM EDT | 140.00 | 4.50 | 1.70 | 3.10 | 0.00 | - | 105 | 106 | 51.84% |
| QLYS240621P00145000 | 2024-04-24 9:41AM EDT | 145.00 | 2.00 | 0.75 | 4.90 | 0.00 | - | 2 | 33 | 54.91% |
| QLYS240621P00150000 | 2024-04-18 10:35AM EDT | 150.00 | 3.90 | 2.10 | 4.90 | 0.00 | - | 1 | 133 | 46.94% |
| QLYS240621P00155000 | 2024-05-03 1:00PM EDT | 155.00 | 5.00 | 3.10 | 5.20 | +1.91 | +61.81% | 2 | 10 | 40.21% |
| QLYS240621P00160000 | 2024-04-30 11:31AM EDT | 160.00 | 7.00 | 5.00 | 7.20 | 0.00 | - | 3 | 40 | 40.21% |
| QLYS240621P00165000 | 2024-05-03 2:02PM EDT | 165.00 | 8.80 | 7.10 | 9.40 | +0.50 | +6.02% | 3 | 24 | 39.33% |
| QLYS240621P00170000 | 2024-05-02 11:20AM EDT | 170.00 | 11.00 | 9.10 | 13.30 | 0.00 | - | 2 | 25 | 43.79% |
| QLYS240621P00175000 | 2024-04-16 2:58PM EDT | 175.00 | 16.05 | 12.50 | 16.30 | 0.00 | - | 1 | 13 | 43.08% |
| QLYS240621P00180000 | 2024-04-12 1:44PM EDT | 180.00 | 18.50 | 16.40 | 19.90 | 0.00 | - | 1 | 9 | 43.54% |
| QLYS240621P00185000 | 2024-04-10 11:34AM EDT | 185.00 | 23.95 | 19.60 | 23.90 | 0.00 | - | 4 | 5 | 44.65% |
| QLYS240621P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 20.90 | 23.70 | 28.50 | 0.00 | - | 1 | 1 | 47.85% |
| QLYS240621P00195000 | 2024-02-15 1:11PM EDT | 195.00 | 29.40 | 28.00 | 32.00 | 0.00 | - | 1 | 12 | 43.97% |
| QLYS240621P00200000 | 2023-11-20 3:30PM EDT | 200.00 | 25.80 | 14.30 | 16.80 | 0.00 | - | - | 7 | 0.00% |
| QLYS240621P00240000 | 2024-01-02 11:17AM EDT | 240.00 | 48.97 | 48.40 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| QLYS240621P00250000 | 2023-12-20 4:44PM EDT | 250.00 | 48.75 | 51.90 | 56.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.