NasdaqGS - Nasdaq Real Time Price USD
Qualys, Inc. (QLYS)
132.64
-0.84
(-0.63%)
As of 12:02:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS250516C00080000 | 4/8/2025 1:37 PM | 80 | 37.50 | 50.40 | 54.30 | 0.00 | 0.00% | - | 2 | 257.13% |
| QLYS250516C00110000 | 5/7/2025 9:35 AM | 110 | 15.20 | 20.80 | 24.30 | 0.00 | 0.00% | - | 1 | 121.24% |
| QLYS250516C00120000 | 4/8/2025 12:37 PM | 120 | 7.20 | 11.60 | 13.80 | 0.00 | 0.00% | - | 1 | 70.00% |
| QLYS250516C00125000 | 5/9/2025 10:38 AM | 125 | 8.28 | 6.60 | 9.50 | 1.28 | 18.29% | 1 | 14 | 62.21% |
| QLYS250516C00130000 | 5/8/2025 2:21 PM | 130 | 4.80 | 2.55 | 5.60 | 0.00 | 0.00% | 3 | 943 | 53.49% |
| QLYS250516C00135000 | 5/6/2025 3:37 PM | 135 | 2.85 | 0.80 | 2.95 | 0.00 | 0.00% | 500 | 501 | 50.88% |
| QLYS250516C00140000 | 5/8/2025 1:46 PM | 140 | 0.05 | 0.15 | 1.05 | -0.36 | -87.80% | 1 | 92 | 44.63% |
| QLYS250516C00145000 | 5/8/2025 11:39 AM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 54.25% |
| QLYS250516C00150000 | 5/6/2025 2:10 PM | 150 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 315 | 56.69% |
| QLYS250516C00155000 | 5/6/2025 3:39 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 67.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS250516P00095000 | 5/5/2025 12:24 PM | 95 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 1 | 145.22% |
| QLYS250516P00100000 | 5/6/2025 3:38 PM | 100 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 16 | 19 | 126.81% |
| QLYS250516P00105000 | 5/8/2025 11:57 AM | 105 | 0.33 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 73.83% |
| QLYS250516P00110000 | 5/6/2025 3:55 PM | 110 | 0.94 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 63.67% |
| QLYS250516P00115000 | 5/8/2025 11:57 AM | 115 | 0.43 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 17 | 75.98% |
| QLYS250516P00120000 | 5/8/2025 10:22 AM | 120 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 60.55% |
| QLYS250516P00125000 | 5/8/2025 2:56 PM | 125 | 0.40 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 17 | 68.41% |
| QLYS250516P00130000 | 5/8/2025 2:20 PM | 130 | 1.55 | 0.35 | 2.70 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| QLYS250516P00135000 | 5/7/2025 12:06 PM | 135 | 7.40 | 2.80 | 6.10 | 0.00 | 0.00% | 3 | 2 | 61.11% |
| QLYS250516P00140000 | 5/2/2025 9:30 AM | 140 | 14.80 | 6.40 | 9.20 | 0.00 | 0.00% | 1 | 0 | 57.37% |
Related Tickers
TENB Tenable Holdings, Inc.
31.79
-0.69%
AKAM Akamai Technologies, Inc.
79.33
-7.16%
TDC Teradata Corporation
22.71
+0.26%
VRNS Varonis Systems, Inc.
45.28
-0.44%
KVYO Klaviyo, Inc.
33.07
-0.51%
RPD Rapid7, Inc.
25.20
-0.14%
GEN Gen Digital Inc.
28.86
+1.62%
FIVN Five9, Inc.
26.81
+1.73%
FTNT Fortinet, Inc.
96.86
-0.90%
INFA Informatica Inc.
19.13
-0.05%