QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS190920C000550002019-06-07 11:16AM EDT55.0027.3331.3036.000.00-11176.12%
QLYS190920C000600002019-07-22 12:11AM EDT60.0030.1921.4026.000.00---105.52%
QLYS190920C000700002019-06-21 12:16PM EDT70.0020.4016.8021.200.00-13110.60%
QLYS190920C000750002019-06-10 12:11AM EDT75.0016.1014.7015.400.00-11100.51%
QLYS190920C000800002019-08-15 9:37AM EDT80.005.406.006.600.00-23740.98%
QLYS190920C000850002019-08-16 3:39PM EDT85.003.403.303.60+0.45+15.25%2714438.25%
QLYS190920C000900002019-08-16 3:55PM EDT90.001.501.451.60+0.12+8.70%339635.72%
QLYS190920C000950002019-08-16 12:37PM EDT95.000.570.400.70+0.07+14.00%222636.16%
QLYS190920C001000002019-08-15 11:33AM EDT100.000.200.100.300.00-224737.11%
QLYS190920C001050002019-08-09 2:58PM EDT105.000.130.000.200.00-117641.50%
QLYS190920C001100002019-06-11 11:47AM EDT110.000.700.350.750.00-3959.42%
QLYS190920C001150002019-06-07 11:29AM EDT115.000.700.300.450.00-51561.47%
QLYS190920C001200002019-06-07 11:16AM EDT120.001.420.050.550.00-2165.04%
QLYS190920C001350002019-06-10 12:11AM EDT135.000.750.051.650.00-1099.80%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS190920P000400002019-07-03 10:50AM EDT40.000.100.000.250.00-627115.43%
QLYS190920P000500002019-08-01 12:23PM EDT50.000.200.004.900.00-134164.21%
QLYS190920P000550002019-07-17 2:25PM EDT55.000.10-0.200.00--2075.88%
QLYS190920P000600002019-06-20 3:11PM EDT60.000.450.150.450.00-10567.48%
QLYS190920P000650002019-08-08 12:40PM EDT65.000.370.000.400.00-11757.62%
QLYS190920P000700002019-08-16 3:21PM EDT70.000.390.350.50-0.42-51.85%32546.88%
QLYS190920P000750002019-08-16 3:47PM EDT75.000.950.701.05-0.65-40.63%223342.77%
QLYS190920P000800002019-08-16 3:40PM EDT80.001.951.752.10-0.93-32.29%714438.79%
QLYS190920P000850002019-08-16 11:12AM EDT85.004.303.804.20-1.22-22.10%39737.28%
QLYS190920P000900002019-08-14 1:15PM EDT90.009.006.507.400.00-83536.84%
QLYS190920P000950002019-06-21 10:40AM EDT95.009.609.4010.500.00-11220.00%
QLYS190920P001000002019-07-22 2:43PM EDT100.0012.7013.3018.000.00-1569.36%