Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 2024-04-22 9:30AM EDT | 140.00 | 25.53 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 53.52% |
| QLYS240517C00150000 | 2024-04-18 10:43AM EDT | 150.00 | 15.70 | 15.00 | 19.00 | 0.00 | - | - | 1 | 54.32% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 5 | 5 | 57.65% |
| QLYS240517C00160000 | 2024-05-03 10:04AM EDT | 160.00 | 13.00 | 8.00 | 11.60 | +3.75 | +40.54% | 2 | 601 | 53.36% |
| QLYS240517C00165000 | 2024-05-03 10:54AM EDT | 165.00 | 6.00 | 5.00 | 8.50 | -3.70 | -38.14% | 1 | 16 | 50.88% |
| QLYS240517C00170000 | 2024-05-03 1:57PM EDT | 170.00 | 4.46 | 3.70 | 6.80 | +0.31 | +7.47% | 16 | 40 | 56.01% |
| QLYS240517C00175000 | 2024-05-03 11:22AM EDT | 175.00 | 2.81 | 1.75 | 4.50 | -1.44 | -33.88% | 16 | 21 | 51.90% |
| QLYS240517C00180000 | 2024-05-03 3:26PM EDT | 180.00 | 1.60 | 0.65 | 2.80 | -3.30 | -67.35% | 1 | 11 | 60.08% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 0.10 | 2.55 | 0.00 | - | 14 | 18 | 53.42% |
| QLYS240517C00190000 | 2024-04-24 3:23PM EDT | 190.00 | 2.20 | 0.10 | 0.50 | 0.00 | - | 3 | 5 | 47.71% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.05 | 4.90 | 0.00 | - | 100 | 205 | 84.33% |
| QLYS240517C00200000 | 2024-03-19 9:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 75.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 2024-04-30 10:16AM EDT | 135.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 169 | 101.93% |
| QLYS240517P00140000 | 2024-05-03 10:25AM EDT | 140.00 | 0.56 | 0.05 | 4.80 | +0.08 | +16.67% | 2 | 61 | 89.36% |
| QLYS240517P00145000 | 2024-04-18 10:04AM EDT | 145.00 | 2.69 | 0.20 | 3.80 | 0.00 | - | - | 9 | 71.19% |
| QLYS240517P00150000 | 2024-05-03 11:33AM EDT | 150.00 | 1.90 | 0.90 | 3.50 | -0.25 | -11.63% | 1 | 8 | 61.06% |
| QLYS240517P00155000 | 2024-04-25 12:37PM EDT | 155.00 | 2.30 | 2.55 | 5.10 | 0.00 | - | 42 | 171 | 63.65% |
| QLYS240517P00160000 | 2024-05-03 2:01PM EDT | 160.00 | 7.40 | 3.10 | 6.30 | +2.30 | +45.10% | 1 | 144 | 55.59% |
| QLYS240517P00165000 | 2024-05-03 11:56AM EDT | 165.00 | 7.00 | 5.90 | 9.00 | -0.50 | -6.67% | 1 | 30 | 59.18% |
| QLYS240517P00170000 | 2024-04-30 2:06PM EDT | 170.00 | 10.11 | 8.30 | 11.50 | 0.00 | - | 1 | 10 | 56.16% |
| QLYS240517P00175000 | 2024-04-12 3:46PM EDT | 175.00 | 12.90 | 11.40 | 15.00 | 0.00 | - | 1 | 4 | 55.79% |
© 2024 Yahoo. All rights reserved.