NasdaqGS - Nasdaq Real Time Price • USD
Qualys, Inc. (QLYS)
As of 1:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 4/22/2024 1:30 PM | 140 | 25.53 | 22.50 | 26.50 | 0.00 | 0.00% | 1 | 1 | 53.61% |
| QLYS240517C00150000 | 4/18/2024 2:43 PM | 150 | 15.70 | 14.70 | 17.20 | 0.00 | 0.00% | - | 1 | 53.66% |
| QLYS240517C00155000 | 4/4/2024 1:38 PM | 155 | 16.90 | 10.70 | 13.60 | 0.00 | 0.00% | 5 | 5 | 52.30% |
| QLYS240517C00160000 | 5/3/2024 2:04 PM | 160 | 13.00 | 8.30 | 10.90 | 3.75 | 40.54% | 2 | 601 | 56.91% |
| QLYS240517C00165000 | 5/3/2024 2:54 PM | 165 | 6.00 | 5.50 | 8.50 | -3.70 | -38.14% | 1 | 16 | 56.46% |
| QLYS240517C00170000 | 5/3/2024 3:22 PM | 170 | 4.40 | 3.40 | 5.00 | 0.25 | 6.02% | 15 | 40 | 50.34% |
| QLYS240517C00175000 | 5/3/2024 3:22 PM | 175 | 2.81 | 1.90 | 3.70 | -1.44 | -33.88% | 16 | 21 | 50.90% |
| QLYS240517C00180000 | 4/24/2024 7:32 PM | 180 | 4.90 | 0.60 | 2.90 | 0.00 | 0.00% | 1 | 11 | 50.73% |
| QLYS240517C00185000 | 4/23/2024 2:48 PM | 185 | 3.50 | 0.05 | 4.80 | 0.00 | 0.00% | 14 | 18 | 67.03% |
| QLYS240517C00190000 | 4/24/2024 7:23 PM | 190 | 2.20 | 0.05 | 0.55 | 0.00 | 0.00% | 3 | 5 | 49.37% |
| QLYS240517C00195000 | 4/26/2024 2:47 PM | 195 | 1.20 | 0.05 | 5.00 | 0.00 | 0.00% | 100 | 205 | 84.91% |
| QLYS240517C00200000 | 3/19/2024 1:30 PM | 200 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| QLYS240517C00250000 | 4/4/2024 5:28 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 17 | 75.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 4/30/2024 2:16 PM | 135 | 0.27 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 169 | 95.85% |
| QLYS240517P00140000 | 5/3/2024 2:25 PM | 140 | 0.56 | 0.05 | 4.90 | 0.08 | 16.67% | 2 | 61 | 84.25% |
| QLYS240517P00145000 | 4/18/2024 2:04 PM | 145 | 2.69 | 0.55 | 1.55 | 0.00 | 0.00% | - | 9 | 53.15% |
| QLYS240517P00150000 | 5/3/2024 3:33 PM | 150 | 1.90 | 1.20 | 3.50 | -0.25 | -11.63% | 1 | 8 | 57.62% |
| QLYS240517P00155000 | 4/25/2024 4:37 PM | 155 | 2.30 | 2.45 | 3.40 | 0.00 | 0.00% | 42 | 171 | 54.21% |
| QLYS240517P00160000 | 5/2/2024 2:28 PM | 160 | 5.10 | 4.20 | 7.40 | 0.00 | 0.00% | 10 | 144 | 58.20% |
| QLYS240517P00165000 | 5/3/2024 3:56 PM | 165 | 7.00 | 6.00 | 9.10 | -0.50 | -6.67% | 1 | 30 | 52.81% |
| QLYS240517P00170000 | 4/30/2024 6:06 PM | 170 | 10.11 | 9.70 | 12.20 | 0.00 | 0.00% | 1 | 10 | 55.96% |
| QLYS240517P00175000 | 4/12/2024 7:46 PM | 175 | 12.90 | 12.80 | 15.90 | 0.00 | 0.00% | 1 | 4 | 55.43% |
Related Tickers
TENB Tenable Holdings, Inc.
44.78
-0.95%
VRNS Varonis Systems, Inc.
43.99
-0.45%
RPD Rapid7, Inc.
44.88
+0.40%
CYBR CyberArk Software Ltd.
226.34
-3.08%
CHKP Check Point Software Technologies Ltd.
150.60
+0.75%
SPSC SPS Commerce, Inc.
182.02
-0.03%
AKAM Akamai Technologies, Inc.
99.01
-0.73%
VRSN VeriSign, Inc.
168.77
+0.26%
DLO DLocal Limited
14.44
+2.85%
RAMP LiveRamp Holdings, Inc.
32.47
-0.05%