New Zealand markets closed

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.87+2.42 (+5.56%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRNS241220C000300002024-05-31 11:43AM EDT30.0014.2216.6020.000.00-101077.81%
VRNS241220C000350002024-05-15 9:42AM EDT35.0012.268.3011.000.00-303023.44%
VRNS241220C000400002024-06-17 11:15AM EDT40.006.658.7010.600.00-156753.08%
VRNS241220C000450002024-06-21 3:11PM EDT45.005.905.507.90+1.00+20.41%33959.52%
VRNS241220C000500002024-06-25 12:38PM EDT50.002.553.304.700.00-2256149.54%
VRNS241220C000550002024-06-27 12:36PM EDT55.002.322.002.55+0.17+7.91%21043.48%
VRNS241220C000600002024-06-24 11:46AM EDT60.000.750.701.750.00-59544.78%
VRNS241220C000650002024-05-29 11:39AM EDT65.000.840.101.550.00-125349.83%
VRNS241220C000700002024-05-16 12:27PM EDT70.000.350.001.350.00-110053.66%
VRNS241220C000750002024-03-22 3:12PM EDT75.001.150.000.700.00-1149.66%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRNS241220P000250002024-06-27 12:36PM EDT25.000.750.050.65-0.05-6.25%21056.54%
VRNS241220P000300002024-06-26 9:30AM EDT30.000.700.351.300.00-13052.71%
VRNS241220P000350002024-06-27 12:36PM EDT35.001.130.901.80-0.07-5.83%1410050.83%
VRNS241220P000400002024-06-27 11:57AM EDT40.002.171.002.50-1.03-32.19%1028341.14%
VRNS241220P000450002024-06-27 12:36PM EDT45.003.983.305.30-1.42-26.30%23045.53%
VRNS241220P000500002024-04-15 2:17PM EDT50.009.567.508.300.00-1045.34%
VRNS241220P000550002024-02-08 4:12PM EDT55.008.808.8010.400.00--131.62%
VRNS241220P000650002023-12-04 4:36PM EDT65.0021.7719.7024.400.00--063.48%
VRNS241220P000750002024-05-31 1:02PM EDT75.0032.2527.6031.500.00-20070.73%