NasdaqGS - Nasdaq Real Time Price USD

Qualys, Inc. (QLYS)

Compare
153.37 +3.19 (+2.12%)
At close: 4:00 PM EST
153.37 0.00 (0.00%)
After hours: 4:48 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QLYS241220C00100000 11/6/2024 7:15 PM 100 52.00 51.50 56.50 0.00 0.00% 1 1 91.11%
QLYS241220C00120000 11/20/2024 7:45 PM 120 27.00 31.50 36.50 0.00 0.00% 3 12 57.62%
QLYS241220C00125000 11/5/2024 5:12 PM 125 9.45 26.60 31.50 0.00 0.00% 10 16 50.76%
QLYS241220C00130000 11/15/2024 6:48 PM 130 18.23 23.10 25.80 0.00 0.00% 901 913 63.55%
QLYS241220C00135000 11/6/2024 7:15 PM 135 17.90 17.00 21.50 0.00 0.00% 5 32 59.73%
QLYS241220C00140000 11/19/2024 2:41 PM 140 5.50 12.00 16.50 0.00 0.00% 2 41 49.32%
QLYS241220C00145000 11/20/2024 7:43 PM 145 6.00 7.50 12.50 0.00 0.00% 2 55 45.29%
QLYS241220C00150000 11/20/2024 2:30 PM 150 1.40 4.30 9.00 0.00 0.00% 1 377 42.18%
QLYS241220C00155000 11/21/2024 8:21 PM 155 2.75 2.25 4.90 0.00 0.00% 15 289 32.75%
QLYS241220C00160000 11/22/2024 4:58 PM 160 2.45 0.60 2.55 1.70 226.67% 1 165 29.57%
QLYS241220C00165000 11/21/2024 6:42 PM 165 1.00 0.10 2.95 0.00 0.00% 100 159 41.08%
QLYS241220C00170000 11/11/2024 5:23 PM 170 0.35 0.00 4.80 -0.65 -65.00% 50 38 61.77%
QLYS241220C00175000 11/8/2024 2:30 PM 175 1.60 0.00 4.30 0.00 0.00% 1 1 66.16%
QLYS241220C00180000 10/14/2024 3:28 PM 180 0.05 0.00 4.40 0.00 0.00% 1 1 56.69%
QLYS241220C00185000 8/5/2024 1:30 PM 185 1.55 0.00 0.00 0.00 0.00% 1 5 12.50%
QLYS241220C00195000 5/8/2024 1:31 PM 195 6.00 0.00 4.80 0.00 0.00% - 0 75.71%
QLYS241220C00200000 6/18/2024 7:49 PM 200 1.55 0.00 2.90 0.00 0.00% 6 2 70.34%
QLYS241220C00230000 10/17/2024 7:19 PM 230 0.15 0.00 4.80 0.00 0.00% 1 10 107.81%
QLYS241220C00240000 5/10/2024 1:30 PM 240 1.15 0.00 4.80 0.00 0.00% 4 14 115.55%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QLYS241220P00085000 4/25/2024 5:36 PM 85 0.61 0.00 4.80 0.00 0.00% - 5 162.57%
QLYS241220P00100000 11/8/2024 2:30 PM 100 0.98 0.00 1.50 0.00 0.00% 14 43 94.43%
QLYS241220P00105000 11/8/2024 2:30 PM 105 1.03 0.00 4.80 0.00 0.00% 14 13 114.48%
QLYS241220P00110000 11/4/2024 7:36 PM 110 2.40 0.00 4.80 0.00 0.00% 10 10 103.66%
QLYS241220P00115000 11/11/2024 6:39 PM 115 0.16 0.00 4.80 0.00 0.00% 4 21 93.21%
QLYS241220P00120000 11/12/2024 2:30 PM 120 0.05 0.00 0.50 0.00 0.00% 1 20 54.83%
QLYS241220P00125000 11/7/2024 3:59 PM 125 0.30 0.00 4.80 0.00 0.00% 1 25 73.07%
QLYS241220P00130000 11/18/2024 5:12 PM 130 0.15 0.00 4.80 0.00 0.00% 1 15 63.27%
QLYS241220P00135000 11/20/2024 7:51 PM 135 1.02 0.00 1.00 0.00 0.00% 1 12 39.48%
QLYS241220P00140000 11/20/2024 7:51 PM 140 1.77 0.00 2.10 0.00 0.00% 2 16 41.24%
QLYS241220P00145000 11/21/2024 6:45 PM 145 2.40 0.30 2.00 0.00 0.00% 1 8 30.64%
QLYS241220P00150000 11/21/2024 7:44 PM 150 4.00 1.00 5.00 0.00 0.00% 3 45 38.40%
QLYS241220P00155000 11/11/2024 6:43 PM 155 3.40 2.60 7.00 0.00 0.00% 28 29 35.50%
QLYS241220P00160000 11/21/2024 6:45 PM 160 10.27 5.60 10.50 0.00 0.00% 1 10 37.87%
QLYS241220P00165000 11/6/2024 7:15 PM 165 7.80 9.70 14.50 0.00 0.00% - 3 40.54%
QLYS241220P00175000 11/11/2024 4:50 PM 175 19.00 20.20 23.50 0.00 0.00% - 1 47.46%
QLYS241220P00190000 4/26/2024 2:28 PM 190 26.40 41.40 46.00 0.00 0.00% 1 1 106.23%

Related Tickers