Options Chain for Q2 HLDGS INC COM (QTWO) - $101.44 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.00 | 59.00 | 40.47 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 50.00 | 54.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 45.00 | 49.40 | 30.66 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 40.00 | 44.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 35.00 | 39.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 30.00 | 34.50 | 27.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 25.00 | 29.50 | 12.90 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 21.70 | 22.90 | 19.80 | 0.00 | 0.00% | 0 | 251 | 0.78 | 0.98 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 15.50 | 19.50 | 14.81 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 10.60 | 14.90 | 11.40 | +1.62 | +16.57% | 2 | 32 | 0.56 | 0.88 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 7.10 | 11.00 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.75 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 3.40 | 6.10 | 4.30 | +1.35 | +45.77% | 4 | 7 | 0.35 | 0.58 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 1.15 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.38 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.21 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 1.85 | 0.40 | % | 1 | 0 | 0.38 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.02 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.50 | 4.90 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.05 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 1.85 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.12 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.25 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 1.00 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.42 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 3.20 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.62 | 0.04 | -0.07 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 7.30 | 10.20 | % | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 11.30 | 15.30 | % | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 16.40 | 20.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST |