Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 873.83% |
| QLYS240621C00100000 | 2024-02-06 4:40PM EDT | 100.00 | 79.70 | 67.20 | 72.00 | 0.00 | - | 2 | 10 | 795.31% |
| QLYS240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 82.42 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 1,121.39% |
| QLYS240621C00125000 | 2023-11-27 4:11PM EDT | 125.00 | 62.90 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 1,145.00% |
| QLYS240621C00130000 | 2024-06-13 10:51AM EDT | 130.00 | 10.36 | 4.50 | 9.00 | 0.00 | - | 2 | 1 | 67.26% |
| QLYS240621C00140000 | 2024-06-12 10:16AM EDT | 140.00 | 3.73 | 0.00 | 4.40 | 0.00 | - | 11 | 15 | 77.34% |
| QLYS240621C00145000 | 2024-06-12 2:59PM EDT | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 225 | 72.05% |
| QLYS240621C00150000 | 2024-06-06 10:41AM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 33.01% |
| QLYS240621C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 650 | 42.58% |
| QLYS240621C00160000 | 2024-05-28 12:32PM EDT | 160.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 144 | 122.75% |
| QLYS240621C00165000 | 2024-05-15 2:30PM EDT | 165.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 136.94% |
| QLYS240621C00170000 | 2024-05-08 3:28PM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 8 | 46 | 150.24% |
| QLYS240621C00175000 | 2024-05-07 3:39PM EDT | 175.00 | 6.00 | 0.00 | 0.95 | 0.00 | - | 12 | 55 | 108.01% |
| QLYS240621C00180000 | 2024-06-10 11:55AM EDT | 180.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 158 | 174.61% |
| QLYS240621C00185000 | 2024-05-29 1:45PM EDT | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 90.23% |
| QLYS240621C00190000 | 2024-05-13 9:53AM EDT | 190.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 196.63% |
| QLYS240621C00195000 | 2024-05-07 12:48PM EDT | 195.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 250 | 454 | 143.46% |
| QLYS240621C00200000 | 2024-05-15 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 555 | 101.56% |
| QLYS240621C00210000 | 2024-06-03 2:52PM EDT | 210.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 235.35% |
| QLYS240621C00220000 | 2024-05-31 9:38AM EDT | 220.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 207.28% |
| QLYS240621C00230000 | 2024-03-21 9:30AM EDT | 230.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 236.62% |
| QLYS240621C00240000 | 2024-05-06 9:40AM EDT | 240.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 175.00% |
| QLYS240621C00250000 | 2023-12-28 12:13PM EDT | 250.00 | 4.20 | 0.15 | 4.90 | 0.00 | - | 1 | 2 | 301.76% |
| QLYS240621C00260000 | 2023-12-20 12:16PM EDT | 260.00 | 4.20 | 0.35 | 4.10 | 0.00 | - | 1 | 12 | 306.35% |
| QLYS240621C00270000 | 2023-11-30 3:37PM EDT | 270.00 | 1.40 | 1.55 | 4.20 | 0.00 | - | - | 108 | 338.23% |
| QLYS240621C00280000 | 2024-05-02 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 178.13% |
| QLYS240621C00290000 | 2024-02-08 11:32AM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 348.19% |
| QLYS240621C00300000 | 2024-05-09 10:23AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 37 | 205.47% |
PutsforJune 21, 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 | 2024-06-07 1:44PM EDT | 120.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 115.58% |
| QLYS240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 92.53% |
| QLYS240621P00130000 | 2024-06-12 10:45AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 45.22% |
| QLYS240621P00135000 | 2024-06-13 3:56PM EDT | 135.00 | 0.60 | 0.45 | 2.10 | 0.00 | - | 1 | 18 | 38.18% |
| QLYS240621P00140000 | 2024-06-10 3:24PM EDT | 140.00 | 3.94 | 1.85 | 6.00 | -0.77 | -16.35% | 6 | 173 | 54.13% |
| QLYS240621P00145000 | 2024-06-06 9:38AM EDT | 145.00 | 7.50 | 6.20 | 10.50 | 0.00 | - | 1 | 45 | 68.80% |
| QLYS240621P00150000 | 2024-06-10 12:30PM EDT | 150.00 | 13.60 | 11.20 | 15.50 | 0.00 | - | 1 | 0 | 87.21% |
| QLYS240621P00155000 | 2024-05-14 9:57AM EDT | 155.00 | 6.95 | 14.10 | 17.50 | 0.00 | - | 2 | 1 | 0.00% |
| QLYS240621P00160000 | 2024-05-22 3:23PM EDT | 160.00 | 16.05 | 21.20 | 25.90 | 0.00 | - | 1 | 0 | 66.41% |
| QLYS240621P00165000 | 2024-06-06 3:57PM EDT | 165.00 | 29.74 | 26.20 | 31.00 | 0.00 | - | 4 | 4 | 79.30% |
| QLYS240621P00170000 | 2024-06-06 3:57PM EDT | 170.00 | 34.74 | 31.20 | 36.00 | 0.00 | - | 2 | 2 | 89.06% |
| QLYS240621P00175000 | 2024-06-06 3:57PM EDT | 175.00 | 39.77 | 36.20 | 41.00 | 0.00 | - | 6 | 0 | 98.44% |
| QLYS240621P00180000 | 2024-05-30 3:59PM EDT | 180.00 | 40.44 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 107.23% |
| QLYS240621P00185000 | 2024-05-30 3:59PM EDT | 185.00 | 45.47 | 46.30 | 51.00 | 0.00 | - | 2 | 0 | 118.95% |
| QLYS240621P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 20.90 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS240621P00195000 | 2024-02-15 1:11PM EDT | 195.00 | 29.40 | 28.00 | 32.00 | 0.00 | - | 1 | 12 | 0.00% |
| 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.