Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115C00085000 | 2024-05-06 3:01PM EDT | 85.00 | 87.88 | 51.20 | 56.00 | 0.00 | - | 1 | 0 | 57.37% |
| QLYS241115C00120000 | 2024-01-16 10:51AM EDT | 120.00 | 78.50 | 56.90 | 60.90 | 0.00 | - | - | 1 | 157.49% |
| QLYS241115C00125000 | 2023-11-27 4:13PM EDT | 125.00 | 66.20 | 82.20 | 87.00 | 0.00 | - | - | 1 | 259.81% |
| QLYS241115C00130000 | 2024-05-22 3:38PM EDT | 130.00 | 24.60 | 15.10 | 19.00 | 0.00 | - | 6 | 3 | 44.80% |
| QLYS241115C00140000 | 2024-03-28 3:47PM EDT | 140.00 | 38.50 | 38.40 | 42.40 | 0.00 | - | 3 | 2 | 120.24% |
| QLYS241115C00145000 | 2024-05-22 3:20PM EDT | 145.00 | 15.00 | 7.00 | 11.50 | 0.00 | - | 1 | 15 | 42.05% |
| QLYS241115C00150000 | 2024-02-08 12:23PM EDT | 150.00 | 39.90 | 33.10 | 36.50 | 0.00 | - | 7 | 7 | 113.26% |
| QLYS241115C00155000 | 2024-06-07 2:51PM EDT | 155.00 | 6.30 | 4.00 | 7.90 | 0.00 | - | 18 | 21 | 40.78% |
| QLYS241115C00160000 | 2024-05-22 3:44PM EDT | 160.00 | 8.50 | 3.00 | 6.80 | 0.00 | - | 1 | 5 | 41.29% |
| QLYS241115C00165000 | 2024-05-23 11:38AM EDT | 165.00 | 7.60 | 2.25 | 5.60 | 0.00 | - | 1 | 5 | 40.92% |
| QLYS241115C00170000 | 2024-05-23 12:12PM EDT | 170.00 | 6.20 | 1.70 | 5.50 | 0.00 | - | 1 | 47 | 43.81% |
| QLYS241115C00175000 | 2024-04-16 10:45AM EDT | 175.00 | 14.50 | 4.40 | 6.30 | 0.00 | - | 2 | 6 | 49.60% |
| QLYS241115C00180000 | 2024-05-23 11:39AM EDT | 180.00 | 4.20 | 0.20 | 4.90 | 0.00 | - | 3 | 25 | 47.51% |
| QLYS241115C00185000 | 2024-05-06 11:40AM EDT | 185.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 49.80% |
| QLYS241115C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 52.33% |
| QLYS241115C00195000 | 2024-06-06 9:30AM EDT | 195.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 54.76% |
| QLYS241115C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 57.07% |
| QLYS241115C00210000 | 2024-05-09 10:49AM EDT | 210.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 50.17% |
| QLYS241115C00220000 | 2024-05-24 12:43PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.86% |
| QLYS241115C00230000 | 2024-03-19 10:57AM EDT | 230.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 60.38% |
| QLYS241115C00240000 | 2024-01-09 11:29AM EDT | 240.00 | 7.95 | 1.60 | 6.40 | 0.00 | - | 1 | 33 | 69.06% |
| QLYS241115C00250000 | 2024-05-08 10:15AM EDT | 250.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 2 | 1,195 | 64.33% |
| QLYS241115C00260000 | 2024-04-03 9:30AM EDT | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| QLYS241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| QLYS241115C00280000 | 2024-03-27 9:30AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QLYS241115C00290000 | 2024-03-08 10:30AM EDT | 290.00 | 1.00 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 75.72% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115P00080000 | 2024-02-06 2:36PM EDT | 80.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 67.35% |
| QLYS241115P00100000 | 2024-02-02 1:16PM EDT | 100.00 | 2.91 | 0.25 | 4.80 | 0.00 | - | 1 | 0 | 57.19% |
| QLYS241115P00105000 | 2024-02-09 11:06AM EDT | 105.00 | 2.25 | 1.75 | 5.00 | 0.00 | - | - | 1 | 52.06% |
| QLYS241115P00110000 | 2024-05-15 9:30AM EDT | 110.00 | 2.00 | 0.20 | 2.75 | 0.00 | - | 1 | 0 | 36.16% |
| QLYS241115P00115000 | 2024-05-23 11:14AM EDT | 115.00 | 2.30 | 2.20 | 6.00 | 0.00 | - | 1 | 14 | 44.13% |
| QLYS241115P00120000 | 2024-03-14 3:58PM EDT | 120.00 | 2.00 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 36.38% |
| QLYS241115P00125000 | 2024-04-09 10:11AM EDT | 125.00 | 3.84 | 3.60 | 5.90 | 0.00 | - | 1 | 1 | 31.79% |
| QLYS241115P00130000 | 2024-05-17 1:13PM EDT | 130.00 | 5.90 | 5.10 | 9.50 | 0.00 | - | 1 | 10 | 36.46% |
| QLYS241115P00135000 | 2024-06-12 3:35PM EDT | 135.00 | 8.60 | 6.90 | 11.50 | 0.00 | - | 7 | 7 | 35.10% |
| QLYS241115P00140000 | 2024-05-31 11:06AM EDT | 140.00 | 11.50 | 9.70 | 13.90 | 0.00 | - | 17 | 8 | 34.04% |
| QLYS241115P00145000 | 2024-05-17 12:41PM EDT | 145.00 | 10.90 | 12.30 | 17.00 | 0.00 | - | 1 | 58 | 34.08% |
| QLYS241115P00150000 | 2024-05-31 10:39AM EDT | 150.00 | 17.00 | 15.60 | 20.00 | 0.00 | - | 1 | 13 | 32.97% |
| QLYS241115P00155000 | 2024-05-20 1:02PM EDT | 155.00 | 17.20 | 18.80 | 23.50 | 0.00 | - | 1 | 54 | 32.47% |
| QLYS241115P00160000 | 2024-02-08 4:22PM EDT | 160.00 | 14.28 | 11.40 | 16.00 | 0.00 | - | 1 | 16 | 0.00% |
| QLYS241115P00165000 | 2024-05-16 10:24AM EDT | 165.00 | 21.50 | 27.20 | 32.00 | 0.00 | - | 2 | 6 | 34.28% |
| QLYS241115P00170000 | 2024-04-16 3:48PM EDT | 170.00 | 18.30 | 23.20 | 27.90 | 0.00 | - | 8 | 58 | 0.00% |
| QLYS241115P00175000 | 2024-01-12 10:58AM EDT | 175.00 | 12.00 | 17.70 | 22.00 | 0.00 | - | 5 | 6 | 0.00% |
| QLYS241115P00180000 | 2024-02-06 3:57PM EDT | 180.00 | 21.00 | 21.20 | 25.50 | 0.00 | - | 1 | 3 | 0.00% |
| QLYS241115P00190000 | 2024-05-21 10:21AM EDT | 190.00 | 45.05 | 51.00 | 55.90 | 0.00 | - | 8 | 1 | 42.90% |
| QLYS241115P00195000 | 2024-01-30 1:36PM EDT | 195.00 | 19.72 | 29.90 | 32.40 | 0.00 | - | 10 | 12 | 0.00% |
| QLYS241115P00210000 | 2023-12-27 2:18PM EDT | 210.00 | 23.20 | 28.00 | 32.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.