NasdaqGS - Delayed Quote • USD
Qualys, Inc. (QLYS)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 5:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621C00095000 | 2/8/2024 3:54 PM | 95 | 76.00 | 73.20 | 78.00 | 0.00 | 0.00% | 10 | 2 | 649.27% |
| QLYS240621C00100000 | 2/6/2024 8:40 PM | 100 | 79.70 | 67.20 | 72.00 | 0.00 | 0.00% | 2 | 10 | 590.97% |
| QLYS240621C00120000 | 12/18/2023 4:20 PM | 120 | 82.42 | 78.50 | 83.00 | 0.00 | 0.00% | 1 | 1 | 830.49% |
| QLYS240621C00125000 | 11/27/2023 8:11 PM | 125 | 62.90 | 78.60 | 83.00 | 0.00 | 0.00% | 1 | 0 | 847.73% |
| QLYS240621C00130000 | 5/28/2024 1:59 PM | 130 | 14.40 | 5.10 | 9.50 | 0.00 | 0.00% | 1 | 2 | 60.13% |
| QLYS240621C00140000 | 6/5/2024 6:22 PM | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| QLYS240621C00145000 | 6/4/2024 4:44 PM | 145 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 226 | 55.08% |
| QLYS240621C00150000 | 6/6/2024 2:41 PM | 150 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 171 | 42.16% |
| QLYS240621C00155000 | 6/7/2024 6:49 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 653 | 32.23% |
| QLYS240621C00160000 | 5/28/2024 4:32 PM | 160 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 144 | 38.67% |
| QLYS240621C00165000 | 5/15/2024 6:30 PM | 165 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 44 | 102.30% |
| QLYS240621C00170000 | 5/8/2024 7:28 PM | 170 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 46 | 111.99% |
| QLYS240621C00175000 | 5/7/2024 7:39 PM | 175 | 6.00 | 0.00 | 0.95 | 0.00 | 0.00% | 12 | 55 | 80.57% |
| QLYS240621C00180000 | 5/8/2024 7:47 PM | 180 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 161 | 129.81% |
| QLYS240621C00185000 | 5/29/2024 5:45 PM | 185 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 46 | 138.06% |
| QLYS240621C00190000 | 5/13/2024 1:53 PM | 190 | 0.76 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 62 | 145.92% |
| QLYS240621C00195000 | 5/7/2024 4:48 PM | 195 | 0.85 | 0.00 | 0.95 | 0.00 | 0.00% | 250 | 454 | 106.54% |
| QLYS240621C00200000 | 5/15/2024 3:11 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 555 | 75.78% |
| QLYS240621C00210000 | 6/3/2024 6:52 PM | 210 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 118.65% |
| QLYS240621C00220000 | 5/31/2024 1:38 PM | 220 | 1.00 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 4 | 153.42% |
| QLYS240621C00230000 | 3/21/2024 1:30 PM | 230 | 1.20 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 18 | 175.00% |
| QLYS240621C00240000 | 5/6/2024 1:40 PM | 240 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 22 | 129.49% |
| QLYS240621C00250000 | 12/28/2023 4:13 PM | 250 | 4.20 | 0.15 | 4.90 | 0.00 | 0.00% | 1 | 2 | 222.95% |
| QLYS240621C00260000 | 12/20/2023 4:16 PM | 260 | 4.20 | 0.35 | 4.10 | 0.00 | 0.00% | 1 | 12 | 226.27% |
| QLYS240621C00270000 | 11/30/2023 7:37 PM | 270 | 1.40 | 1.55 | 4.20 | 0.00 | 0.00% | - | 108 | 249.76% |
| QLYS240621C00280000 | 5/2/2024 6:24 PM | 280 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 6 | 131.25% |
| QLYS240621C00290000 | 2/8/2024 3:32 PM | 290 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 256.98% |
| QLYS240621C00300000 | 5/9/2024 2:23 PM | 300 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 37 | 151.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621P00115000 | 2/6/2024 2:30 PM | 115 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| QLYS240621P00120000 | 6/7/2024 5:44 PM | 120 | 0.36 | 0.00 | 0.35 | -0.64 | -64.00% | 10 | 12 | 45.41% |
| QLYS240621P00125000 | 3/22/2024 1:30 PM | 125 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 65.94% |
| QLYS240621P00130000 | 6/7/2024 4:39 PM | 130 | 1.30 | 0.00 | 4.70 | -0.50 | -27.78% | 2 | 5 | 73.17% |
| QLYS240621P00135000 | 6/7/2024 6:08 PM | 135 | 1.50 | 1.45 | 3.30 | -1.20 | -44.44% | 2 | 19 | 37.13% |
| QLYS240621P00140000 | 6/4/2024 4:36 PM | 140 | 7.00 | 2.60 | 7.40 | 0.00 | 0.00% | 5 | 174 | 49.76% |
| QLYS240621P00145000 | 6/6/2024 1:38 PM | 145 | 7.50 | 7.20 | 11.30 | 0.00 | 0.00% | 1 | 45 | 54.15% |
| QLYS240621P00150000 | 5/30/2024 2:08 PM | 150 | 11.00 | 11.60 | 16.00 | 0.00 | 0.00% | 3 | 1 | 63.82% |
| QLYS240621P00155000 | 5/14/2024 1:57 PM | 155 | 6.95 | 16.60 | 21.20 | 0.00 | 0.00% | 2 | 2 | 78.37% |
| QLYS240621P00160000 | 5/22/2024 7:23 PM | 160 | 16.05 | 21.60 | 26.00 | 0.00 | 0.00% | 1 | 3 | 86.47% |
| QLYS240621P00165000 | 6/6/2024 7:57 PM | 165 | 29.74 | 26.50 | 31.40 | 0.00 | 0.00% | 4 | 4 | 102.59% |
| QLYS240621P00170000 | 6/6/2024 7:57 PM | 170 | 34.74 | 31.50 | 36.40 | 0.00 | 0.00% | 2 | 2 | 112.31% |
| QLYS240621P00175000 | 6/6/2024 7:57 PM | 175 | 39.77 | 36.50 | 41.40 | 0.00 | 0.00% | 6 | 0 | 121.48% |
| QLYS240621P00180000 | 5/30/2024 7:59 PM | 180 | 40.44 | 41.50 | 46.40 | 0.00 | 0.00% | 2 | 0 | 130.15% |
| QLYS240621P00185000 | 5/30/2024 7:59 PM | 185 | 45.47 | 46.50 | 51.40 | 0.00 | 0.00% | 2 | 0 | 138.40% |
| QLYS240621P00190000 | 4/26/2024 2:28 PM | 190 | 20.90 | 41.20 | 46.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QLYS240621P00195000 | 2/15/2024 5:11 PM | 195 | 29.40 | 28.00 | 32.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| QLYS240621P00200000 | 11/20/2023 7:30 PM | 200 | 25.80 | 14.30 | 16.80 | 0.00 | 0.00% | - | 7 | 0.00% |
| QLYS240621P00240000 | 1/2/2024 3:17 PM | 240 | 48.97 | 48.40 | 52.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| QLYS240621P00250000 | 12/20/2023 8:44 PM | 250 | 48.75 | 51.90 | 56.50 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TENB Tenable Holdings, Inc.
40.45
-0.81%
RPD Rapid7, Inc.
37.64
+4.50%
CHKP Check Point Software Technologies Ltd.
156.41
+1.03%
FTNT Fortinet, Inc.
59.72
-0.05%
VRNS Varonis Systems, Inc.
42.36
+0.21%
VRSN VeriSign, Inc.
180.46
+0.09%
CYBR CyberArk Software Ltd.
239.97
+0.90%
CPAY Corpay, Inc.
259.01
-0.95%
SPSC SPS Commerce, Inc.
183.63
-2.30%
GEN Gen Digital Inc.
24.72
-2.83%