VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM 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 | 66.80 | 70.50 | 0.00 | - | 5 | 5 | 205.32% |
| VRSN240517C00160000 | 2024-05-01 10:23AM EDT | 160.00 | 11.85 | 8.00 | 11.50 | 0.00 | - | - | 1 | 51.71% |
| VRSN240517C00165000 | 2024-05-06 1:17PM EDT | 165.00 | 5.00 | 5.00 | 6.20 | -0.04 | -0.79% | 40 | 11 | 33.45% |
| VRSN240517C00170000 | 2024-05-03 3:09PM EDT | 170.00 | 2.03 | 1.70 | 2.05 | 0.00 | - | 40 | 183 | 21.38% |
| VRSN240517C00175000 | 2024-05-06 10:54AM EDT | 175.00 | 0.61 | 0.35 | 0.80 | +0.09 | +17.31% | 1 | 153 | 23.45% |
| VRSN240517C00180000 | 2024-05-03 3:10PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 25 | 178 | 33.01% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 10 | 106 | 26.95% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 25 | 448 | 50.39% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 58.20% |
| VRSN240517C00200000 | 2024-05-03 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 661 | 40.82% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 68.75% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 117.60% |
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 | 0.20 | 0.00 | - | - | 3 | 50.00% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 47.07% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 26 | 28 | 51.86% |
| VRSN240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 40.92% |
| VRSN240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.31 | 0.30 | 0.70 | 0.00 | - | 1 | 51 | 29.00% |
| VRSN240517P00165000 | 2024-05-03 11:37AM EDT | 165.00 | 1.25 | 0.95 | 1.25 | -0.10 | -7.41% | 1 | 43 | 22.63% |
| VRSN240517P00170000 | 2024-05-06 1:23PM EDT | 170.00 | 2.82 | 2.65 | 2.90 | -0.38 | -11.88% | 3 | 69 | 18.21% |
| VRSN240517P00175000 | 2024-05-02 1:59PM EDT | 175.00 | 6.64 | 4.50 | 7.80 | 0.00 | - | 10 | 99 | 31.57% |
| VRSN240517P00180000 | 2024-05-02 1:57PM EDT | 180.00 | 11.40 | 9.50 | 12.90 | 0.00 | - | 9 | 58 | 44.24% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 14.50 | 18.20 | 0.00 | - | 20 | 13 | 58.13% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 19.50 | 23.00 | 0.00 | - | 5 | 2 | 65.41% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 24.50 | 27.90 | 0.00 | - | 1 | 0 | 72.95% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 52.88% |
| VRSN240517P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 38.51 | 39.50 | 42.90 | 0.00 | - | - | 0 | 96.58% |
© 2024 Yahoo. All rights reserved.