U.S. markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.75-5.72 (-5.87%)
At close: 4:00PM EST

90.00 -1.75 (-1.91%)
After hours: 7:13PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS210319C000500002020-12-18 9:56AM EST50.0058.3068.2072.900.00-11948.54%
QLYS210319C000600002020-08-12 12:22PM EST60.0043.7036.3040.400.00-20296.92%
QLYS210319C000650002021-02-01 3:04PM EST65.0078.0225.4029.200.00-21111.23%
QLYS210319C000700002021-02-11 2:13PM EST70.0035.1020.3024.300.00-1291.65%
QLYS210319C000750002021-02-18 11:15AM EST75.0028.1015.2019.500.00--074.56%
QLYS210319C000800002021-02-26 10:29AM EST80.0017.5011.9014.400.00-2274.63%
QLYS210319C000850002021-02-19 1:10PM EST85.0017.907.509.500.00-1658.45%
QLYS210319C000900002021-02-12 10:16AM EST90.006.004.705.30-11.00-64.71%11353.59%
QLYS210319C000950002021-03-03 3:42PM EST95.002.701.902.85-4.10-60.29%714954.91%
QLYS210319C001000002021-03-03 3:33PM EST100.001.331.001.85-2.57-65.90%1724454.57%
QLYS210319C001050002021-03-03 10:41AM EST105.000.750.501.10-0.80-51.61%312358.01%
QLYS210319C001100002021-03-03 2:38PM EST110.000.450.254.80-0.60-57.14%5213104.93%
QLYS210319C001150002021-03-02 12:36PM EST115.000.450.250.450.00-27467.97%
QLYS210319C001200002021-03-03 12:15PM EST120.000.340.000.90+0.14+70.00%1224881.84%
QLYS210319C001250002021-03-01 3:37PM EST125.000.200.000.65-0.05-20.00%311085.45%
QLYS210319C001300002021-02-26 2:59PM EST130.000.150.000.400.00-217686.13%
QLYS210319C001350002021-02-25 2:08PM EST135.000.050.002.250.00-181131.93%
QLYS210319C001400002021-02-24 10:25AM EST140.000.100.000.500.00-3187104.40%
QLYS210319C001450002021-02-22 2:16PM EST145.000.660.005.000.00-15183.50%
QLYS210319C001500002021-02-23 10:31AM EST150.000.150.050.750.00-1230127.54%
QLYS210319C001550002021-02-11 9:30AM EST155.000.600.000.600.00-28127.83%
QLYS210319C001600002021-02-23 3:48PM EST160.000.380.004.900.00-15207.28%
QLYS210319C001650002021-02-10 2:59PM EST165.001.320.001.500.00-154164.16%
QLYS210319C001700002021-01-25 3:37PM EST170.001.150.001.350.00-12166.99%
QLYS210319C001750002020-12-29 1:31PM EST175.000.902.054.700.00--1249.66%
QLYS210319C001800002021-02-11 12:55PM EST180.000.200.005.000.00-64236.82%
QLYS210319C001850002021-02-10 1:58PM EST185.000.650.005.000.00-11243.21%
QLYS210319C001950002021-01-27 2:32PM EST195.002.900.000.950.00-44183.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS210319P000500002021-03-03 1:21PM EST50.000.380.005.00-0.32-45.71%22263.53%
QLYS210319P000600002021-03-03 10:39AM EST60.000.010.050.60-1.69-99.41%2600118.56%
QLYS210319P000650002021-03-03 10:39AM EST65.000.070.050.60-0.58-89.23%2601399.41%
QLYS210319P000700002021-03-03 1:41PM EST70.000.300.050.30+0.05+20.00%421372.07%
QLYS210319P000750002021-03-03 3:18PM EST75.000.400.350.40+0.05+14.29%3562666.31%
QLYS210319P000800002021-03-03 3:51PM EST80.000.980.350.95+0.52+113.04%1526257.37%
QLYS210319P000850002021-03-03 3:48PM EST85.001.331.251.60+0.88+195.56%28813352.98%
QLYS210319P000900002021-03-03 2:04PM EST90.002.852.803.20+1.68+143.59%23621350.24%
QLYS210319P000950002021-03-03 2:56PM EST95.005.005.405.90+2.45+96.08%1625852.22%
QLYS210319P001000002021-03-03 12:30PM EST100.007.908.8010.80+3.00+61.22%218356.64%
QLYS210319P001050002021-03-03 2:05PM EST105.0012.8012.9014.00+3.70+40.66%108756.89%
QLYS210319P001100002021-02-24 1:22PM EST110.0011.0816.4020.000.00-26491.19%
QLYS210319P001150002021-03-03 12:30PM EST115.0021.1021.0025.50+2.95+16.25%165114.01%
QLYS210319P001200002021-02-22 10:50AM EST120.0021.1026.0030.500.00-1018126.61%
QLYS210319P001250002021-02-16 9:35AM EST125.0020.7330.6034.900.00-110125.64%
QLYS210319P001300002021-02-22 10:50AM EST130.0030.6735.5040.000.00-1025138.33%
QLYS210319P001350002021-02-03 11:36AM EST135.0014.3040.7045.000.00-29148.14%
QLYS210319P001400002021-02-17 11:01AM EST140.0037.8545.5050.000.00-112157.42%
QLYS210319P001450002021-02-03 9:50AM EST145.0019.0050.6054.900.00-10163.67%
QLYS210319P001850002020-08-16 11:04PM EST185.0082.100.000.000.00---0.00%