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 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 82.42% |
| QLYS240517C00145000 | 2024-05-08 2:52PM EDT | 145.00 | 5.60 | 3.70 | 8.50 | 0.00 | - | - | 1 | 66.68% |
| QLYS240517C00150000 | 2024-05-10 9:38AM EDT | 150.00 | 3.30 | 0.90 | 3.60 | +0.50 | +17.86% | 1 | 5 | 41.50% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 5 | 5 | 187.70% |
| QLYS240517C00160000 | 2024-05-08 9:44AM EDT | 160.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 603 | 70.63% |
| QLYS240517C00165000 | 2024-05-07 2:50PM EDT | 165.00 | 8.91 | 0.00 | 4.80 | 0.00 | - | 2 | 258 | 87.23% |
| QLYS240517C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 102.25% |
| QLYS240517C00175000 | 2024-05-08 10:21AM EDT | 175.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 116.09% |
| QLYS240517C00180000 | 2024-05-06 11:00AM EDT | 180.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 129.00% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 14 | 18 | 141.11% |
| QLYS240517C00190000 | 2024-05-07 3:58PM EDT | 190.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 52 | 193 | 146.48% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 100 | 205 | 114.70% |
| QLYS240517C00200000 | 2024-05-07 3:52PM EDT | 200.00 | 0.08 | 0.00 | 4.00 | 0.00 | - | 10 | 15 | 165.09% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 130.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00105000 | 2024-05-07 9:33AM EDT | 105.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 157.81% |
| QLYS240517P00130000 | 2024-05-07 9:49AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 73.78% |
| QLYS240517P00135000 | 2024-05-07 11:54AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 170 | 49.71% |
| QLYS240517P00140000 | 2024-05-08 10:03AM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 77.98% |
| QLYS240517P00145000 | 2024-05-09 2:40PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 20 | 40 | 56.08% |
| QLYS240517P00150000 | 2024-05-10 3:37PM EDT | 150.00 | 1.85 | 1.50 | 2.50 | -0.22 | -10.63% | 6 | 175 | 31.98% |
| QLYS240517P00155000 | 2024-05-10 3:35PM EDT | 155.00 | 4.30 | 2.55 | 6.30 | 0.00 | - | 1 | 362 | 41.07% |
| QLYS240517P00160000 | 2024-05-09 10:33AM EDT | 160.00 | 9.00 | 7.50 | 12.00 | 0.00 | - | 5 | 228 | 69.34% |
| QLYS240517P00165000 | 2024-05-08 1:23PM EDT | 165.00 | 15.10 | 12.50 | 17.00 | 0.00 | - | 26 | 25 | 85.84% |
| QLYS240517P00170000 | 2024-05-08 11:24AM EDT | 170.00 | 21.00 | 17.50 | 21.90 | 0.00 | - | 2 | 2 | 99.07% |
| QLYS240517P00175000 | 2024-05-07 3:39PM EDT | 175.00 | 11.49 | 22.50 | 27.00 | 0.00 | - | 5 | 0 | 50.59% |
| QLYS240517P00180000 | 2024-05-08 9:36AM EDT | 180.00 | 25.40 | 27.10 | 32.00 | 0.00 | - | - | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.