Options Chain for Q2 HLDGS INC COM (QTWO) - $52.89 as of 4/26/2024 3:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.50 | 41.00 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 34.00 | 38.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 31.50 | 36.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 29.00 | 33.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 27.00 | 31.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 22.30 | 26.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 17.50 | 21.00 | % | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 12.10 | 16.00 | 11.57 | 0.00 | 0.00% | 0 | 13 | 1.72 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 8.10 | 11.00 | 6.59 | 0.00 | 0.00% | 0 | 79 | 1.27 | 0.90 | 0.02 | -0.04 | 3/8/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 4.10 | 5.00 | 5.40 | 0.00 | 0.00% | 1 | 160 | 0.50 | 0.71 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 1.60 | 2.65 | 1.36 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.43 | 0.06 | -0.07 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.35 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.19 | 0.04 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.07 | 0.02 | -0.02 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | % | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.25 | 1.49 | 0.00 | 0.00% | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.02 | 0.01 | -0.01 | 2/22/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.10 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.72 | -0.10 | 0.02 | -0.04 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.95 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.29 | 0.05 | -0.06 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 3.10 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.57 | 0.06 | -0.07 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 6.40 | 9.10 | % | 0 | 0 | 0.95 | -0.81 | 0.04 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 10.10 | 13.30 | % | 0 | 0 | 1.01 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 15.20 | 18.30 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 20.70 | 23.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |