VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00100000 | 2024-04-26 2:56PM EDT | 100.00 | 77.10 | 70.00 | 73.90 | 0.00 | - | 5 | 5 | 144.82% |
| VRSN240517C00170000 | 2024-04-30 1:24PM EDT | 170.00 | 4.40 | 4.00 | 4.40 | -8.70 | -66.41% | 6 | 15 | 25.21% |
| VRSN240517C00175000 | 2024-04-30 1:24PM EDT | 175.00 | 1.83 | 1.60 | 1.90 | -1.87 | -50.54% | 38 | 54 | 22.83% |
| VRSN240517C00180000 | 2024-04-30 1:18PM EDT | 180.00 | 0.55 | 0.60 | 0.70 | -1.20 | -68.57% | 20 | 175 | 22.34% |
| VRSN240517C00185000 | 2024-04-30 1:18PM EDT | 185.00 | 0.20 | 0.10 | 0.60 | -0.16 | -44.44% | 8 | 95 | 28.61% |
| VRSN240517C00190000 | 2024-04-30 9:42AM EDT | 190.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 441 | 40.75% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 80 | 31.35% |
| VRSN240517C00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 662 | 50.07% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 1 | 88 | 57.86% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00140000 | 2024-04-25 2:56PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 26 | 28 | 43.26% |
| VRSN240517P00155000 | 2024-04-30 11:20AM EDT | 155.00 | 0.20 | 0.15 | 1.25 | -0.05 | -20.00% | 20 | 9 | 43.51% |
| VRSN240517P00160000 | 2024-04-30 11:36AM EDT | 160.00 | 0.38 | 0.40 | 1.05 | +0.08 | +26.67% | 21 | 32 | 31.64% |
| VRSN240517P00165000 | 2024-04-30 1:42PM EDT | 165.00 | 1.05 | 0.80 | 1.20 | +0.70 | +200.00% | 11 | 36 | 23.02% |
| VRSN240517P00170000 | 2024-04-30 11:51AM EDT | 170.00 | 1.85 | 2.20 | 2.50 | +0.70 | +60.87% | 2 | 41 | 20.07% |
| VRSN240517P00175000 | 2024-04-30 12:03PM EDT | 175.00 | 4.20 | 4.60 | 5.20 | +1.85 | +78.72% | 11 | 102 | 18.65% |
| VRSN240517P00180000 | 2024-04-29 11:30AM EDT | 180.00 | 5.26 | 7.00 | 9.70 | 0.00 | - | 6 | 75 | 23.71% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 11.60 | 14.50 | +3.65 | +36.14% | 20 | 64 | 29.03% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 16.60 | 20.40 | 0.00 | - | 5 | 14 | 46.70% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 21.70 | 25.20 | 0.00 | - | 1 | 0 | 51.66% |
| VRSN240517P00200000 | 2024-04-01 1:06PM EDT | 200.00 | 13.45 | 26.40 | 30.90 | 0.00 | - | 1 | 1 | 66.38% |
© 2024 Yahoo. All rights reserved.