UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.43 +0.02 (+0.02%) GOLD FUTURES
2,411.90 +28.90 (+1.21%) DOW
37,852.64 +117.53 (+0.31%) Bitcoin GBP
50,253.70 -1,377.52 (-2.67%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240419C00145000 | 2024-04-02 3:10PM EDT | 145.00 | 20.80 | 17.70 | 22.50 | 0.00 | - | 1 | 0 | 94.92% |
| QLYS240419C00150000 | 2024-04-05 12:30PM EDT | 150.00 | 16.03 | 13.00 | 17.00 | 0.00 | - | 1 | 2 | 72.36% |
| QLYS240419C00155000 | 2024-04-16 12:14PM EDT | 155.00 | 9.75 | 8.30 | 12.00 | +1.63 | +20.07% | 2 | 3 | 56.69% |
| QLYS240419C00160000 | 2024-04-12 1:45PM EDT | 160.00 | 6.49 | 3.50 | 6.20 | 0.00 | - | 1 | 3 | 53.52% |
| QLYS240419C00165000 | 2024-04-16 9:39AM EDT | 165.00 | 0.95 | 1.70 | 2.40 | -0.45 | -32.14% | 2 | 40 | 39.50% |
| QLYS240419C00170000 | 2024-04-12 3:50PM EDT | 170.00 | 1.10 | 0.15 | 0.85 | 0.00 | - | 2 | 22 | 40.43% |
| QLYS240419C00175000 | 2024-04-16 9:39AM EDT | 175.00 | 0.72 | 0.00 | 0.15 | -0.44 | -37.93% | 1 | 58 | 37.31% |
| QLYS240419C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 109.64% |
| QLYS240419C00185000 | 2024-04-05 3:49PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 319 | 51.95% |
| QLYS240419C00190000 | 2024-03-18 3:07PM EDT | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 200 | 351 | 144.48% |
| QLYS240419C00195000 | 2024-04-05 2:22PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 196 | 78.52% |
| QLYS240419C00200000 | 2024-02-26 2:43PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 109.96% |
| QLYS240419C00250000 | 2024-03-07 11:11AM EDT | 250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 17 | 24 | 167.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240419P00140000 | 2024-03-21 1:18PM EDT | 140.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 12 | 120.51% |
| QLYS240419P00145000 | 2024-04-02 2:20PM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 55.47% |
| QLYS240419P00150000 | 2024-04-16 10:07AM EDT | 150.00 | 0.01 | 0.00 | 0.95 | -0.09 | -90.00% | 1 | 324 | 66.11% |
| QLYS240419P00155000 | 2024-04-10 11:26AM EDT | 155.00 | 0.31 | 0.00 | 4.00 | 0.00 | - | 10 | 543 | 81.64% |
| QLYS240419P00160000 | 2024-04-16 10:07AM EDT | 160.00 | 0.69 | 0.15 | 0.50 | +0.28 | +68.29% | 1 | 56 | 28.76% |
| QLYS240419P00165000 | 2024-04-16 12:14PM EDT | 165.00 | 2.10 | 1.80 | 2.15 | 0.00 | - | 1 | 93 | 26.20% |
| QLYS240419P00170000 | 2024-03-28 12:17PM EDT | 170.00 | 5.50 | 4.10 | 6.10 | 0.00 | - | 2 | 97 | 31.59% |
| QLYS240419P00175000 | 2024-03-13 11:37AM EDT | 175.00 | 7.60 | 6.50 | 10.40 | 0.00 | - | 1 | 15 | 0.00% |
| QLYS240419P00180000 | 2024-04-10 11:34AM EDT | 180.00 | 16.65 | 13.20 | 17.50 | 0.00 | - | 4 | 0 | 98.58% |
| QLYS240419P00185000 | 2024-04-10 11:34AM EDT | 185.00 | 22.25 | 17.70 | 22.50 | 0.00 | - | 4 | 0 | 115.87% |
© 2024 Yahoo. All rights reserved.