U.S. markets close in 1 hour 9 minutes

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.94-4.53 (-4.65%)
As of 2:51PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS210319C000500002020-12-18 9:56AM EST50.0058.3068.2072.900.00-11889.16%
QLYS210319C000600002020-08-12 12:22PM EST60.0043.7036.3040.400.00-20266.75%
QLYS210319C000650002021-02-01 3:04PM EST65.0078.0225.7029.400.00-21143.21%
QLYS210319C000700002021-02-11 2:13PM EST70.0035.1021.0024.500.00-12123.10%
QLYS210319C000750002021-02-18 11:15AM EST75.0028.1017.0019.900.00--072.51%
QLYS210319C000800002021-02-26 10:29AM EST80.0017.5012.0014.600.00-2250.39%
QLYS210319C000850002021-02-19 1:10PM EST85.0017.908.109.200.00-1652.93%
QLYS210319C000900002021-02-05 12:32PM EST90.006.004.805.40-11.00-64.71%11347.61%
QLYS210319C000950002021-02-25 3:23PM EST95.004.002.552.90-2.80-41.18%504947.51%
QLYS210319C001000002021-03-03 2:05PM EST100.001.501.101.40-2.40-61.54%1124447.85%
QLYS210319C001050002021-03-03 10:41AM EST105.000.850.600.75-0.70-45.16%112351.37%
QLYS210319C001100002021-03-01 2:44PM EST110.000.490.300.55-0.56-53.33%421355.13%
QLYS210319C001150002021-03-02 12:36PM EST115.000.450.250.450.00-27462.89%
QLYS210319C001200002021-03-03 12:15PM EST120.000.340.000.30+0.14+70.00%1224861.91%
QLYS210319C001250002021-03-01 3:37PM EST125.000.190.000.65-0.06-24.00%111079.98%
QLYS210319C001300002021-02-26 2:59PM EST130.000.150.000.400.00-217680.86%
QLYS210319C001350002021-03-02 12:30PM EST135.000.050.002.250.00-181124.56%
QLYS210319C001400002021-02-24 10:25AM EST140.000.100.000.500.00-318798.63%
QLYS210319C001450002021-02-22 2:16PM EST145.000.660.005.000.00-15174.12%
QLYS210319C001500002021-02-23 10:31AM EST150.000.150.050.650.00-1230118.07%
QLYS210319C001550002021-02-11 9:37AM EST155.000.600.000.600.00-28121.29%
QLYS210319C001600002021-02-23 3:48PM EST160.000.380.004.800.00-15196.19%
QLYS210319C001650002021-02-10 2:59PM EST165.001.320.001.500.00-154156.15%
QLYS210319C001700002021-01-25 3:37PM EST170.001.150.001.350.00-12159.08%
QLYS210319C001750002020-12-29 1:31PM EST175.000.902.054.700.00--1238.23%
QLYS210319C001800002021-02-11 12:55PM EST180.000.200.001.200.00-64166.89%
QLYS210319C001850002021-02-10 1:58PM EST185.000.650.005.000.00-11232.28%
QLYS210319C001950002021-01-27 2:32PM EST195.002.900.000.950.00-44175.20%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QLYS210319P000500002021-03-03 1:21PM EST50.000.380.000.90-0.32-45.71%22169.04%
QLYS210319P000600002021-03-03 10:39AM EST60.000.010.050.60-1.69-99.41%2600117.58%
QLYS210319P000650002021-03-03 10:39AM EST65.000.070.050.60-0.58-89.23%2601399.12%
QLYS210319P000700002021-03-03 1:41PM EST70.000.250.100.400.00-411377.54%
QLYS210319P000750002021-03-03 12:00PM EST75.000.350.350.400.00-3462667.33%
QLYS210319P000800002021-03-03 2:13PM EST80.000.600.450.70+0.14+30.43%1146257.08%
QLYS210319P000850002021-03-03 12:23PM EST85.001.061.251.95+0.61+135.56%27913358.81%
QLYS210319P000900002021-03-03 1:47PM EST90.002.852.753.10+1.68+143.59%23621353.78%
QLYS210319P000950002021-03-03 12:24PM EST95.004.405.305.70+1.85+72.55%1225854.35%
QLYS210319P001000002021-03-03 12:30PM EST100.007.908.509.80+3.00+61.22%218358.11%
QLYS210319P001050002021-03-03 2:05PM EST105.0012.8513.0014.10+3.75+41.21%98765.38%
QLYS210319P001100002021-02-24 1:22PM EST110.0011.0816.0019.000.00-26455.62%
QLYS210319P001150002021-03-03 12:30PM EST115.0021.1021.1024.30+2.95+16.25%16572.36%
QLYS210319P001200002021-02-22 10:50AM EST120.0021.1025.8028.800.00-101867.19%
QLYS210319P001250002021-02-16 9:35AM EST125.0020.7330.1034.400.00-11072.66%
QLYS210319P001300002021-02-22 10:50AM EST130.0030.6735.6039.000.00-102583.50%
QLYS210319P001350002021-02-03 11:36AM EST135.0014.3040.6044.100.00-2993.95%
QLYS210319P001400002021-02-17 11:01AM EST140.0037.8545.5049.400.00-112106.54%
QLYS210319P001450002021-02-03 9:50AM EST145.0019.0050.5054.000.00-10100.98%
QLYS210319P001850002020-08-16 11:04PM EST185.0082.100.000.000.00---0.00%