VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621C00110000 | 2023-10-20 10:43AM EDT | 110.00 | 102.20 | 101.80 | 106.50 | 0.00 | - | 1 | 1 | 445.81% |
| VRSN240621C00165000 | 2024-05-16 10:03AM EDT | 165.00 | 7.50 | 7.60 | 8.20 | 0.00 | - | 1 | 12 | 23.41% |
| VRSN240621C00170000 | 2024-05-16 2:21PM EDT | 170.00 | 4.40 | 4.10 | 4.50 | -0.30 | -6.38% | 1 | 57 | 19.83% |
| VRSN240621C00175000 | 2024-05-17 2:41PM EDT | 175.00 | 1.90 | 1.75 | 2.10 | -0.15 | -7.32% | 9 | 225 | 18.34% |
| VRSN240621C00180000 | 2024-05-16 2:51PM EDT | 180.00 | 0.85 | 0.50 | 0.95 | 0.00 | - | 7 | 65 | 18.63% |
| VRSN240621C00185000 | 2024-05-17 11:50AM EDT | 185.00 | 0.22 | 0.10 | 0.65 | -0.10 | -31.25% | 4 | 82 | 21.73% |
| VRSN240621C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 55.02% |
| VRSN240621C00195000 | 2024-05-03 10:33AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 84 | 61.38% |
| VRSN240621C00200000 | 2024-05-09 10:27AM EDT | 200.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 199 | 51.59% |
| VRSN240621C00210000 | 2024-04-19 3:44PM EDT | 210.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 53 | 61.33% |
| VRSN240621C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 70.17% |
| VRSN240621C00230000 | 2024-02-12 4:34PM EDT | 230.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 75.00% |
| VRSN240621C00240000 | 2024-01-18 1:22PM EDT | 240.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 37 | 72.22% |
| VRSN240621C00250000 | 2023-12-13 12:20PM EDT | 250.00 | 3.00 | 0.50 | 1.20 | 0.00 | - | 1 | 2 | 73.58% |
| VRSN240621C00260000 | 2023-10-23 10:18AM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN240621C00300000 | 2023-11-15 3:56PM EDT | 300.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 122.41% |
| VRSN240621C00310000 | 2023-11-15 2:09PM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.47% |
| VRSN240621C00320000 | 2023-11-01 11:51AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 132.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621P00100000 | 2023-11-01 1:09PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.67% |
| VRSN240621P00105000 | 2023-11-13 3:32PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 124.66% |
| VRSN240621P00110000 | 2023-11-10 3:03PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.09% |
| VRSN240621P00115000 | 2023-11-01 10:48AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.86% |
| VRSN240621P00120000 | 2023-11-17 11:26AM EDT | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 96.97% |
| VRSN240621P00125000 | 2023-11-15 1:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN240621P00140000 | 2024-05-07 11:43AM EDT | 140.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 49.12% |
| VRSN240621P00150000 | 2024-05-06 9:42AM EDT | 150.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 32.35% |
| VRSN240621P00155000 | 2024-05-17 2:47PM EDT | 155.00 | 0.30 | 0.00 | 0.60 | -0.59 | -66.29% | 2 | 18 | 24.95% |
| VRSN240621P00160000 | 2024-05-17 1:09PM EDT | 160.00 | 0.56 | 0.40 | 0.65 | -0.04 | -6.67% | 3 | 49 | 19.19% |
| VRSN240621P00165000 | 2024-05-17 1:35PM EDT | 165.00 | 1.33 | 0.95 | 1.60 | +0.08 | +6.40% | 13 | 216 | 18.62% |
| VRSN240621P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 2.69 | 2.55 | 2.85 | -0.13 | -4.61% | 20 | 293 | 15.48% |
| VRSN240621P00175000 | 2024-05-17 3:47PM EDT | 175.00 | 5.69 | 5.10 | 5.80 | +0.44 | +8.38% | 17 | 135 | 15.41% |
| VRSN240621P00180000 | 2024-05-16 9:42AM EDT | 180.00 | 10.70 | 7.00 | 11.00 | 0.00 | - | 3 | 78 | 23.88% |
| VRSN240621P00185000 | 2024-05-16 9:47AM EDT | 185.00 | 15.00 | 12.00 | 16.50 | 0.00 | - | 4 | 0 | 33.55% |
| VRSN240621P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 20.50 | 16.80 | 21.50 | 0.00 | - | 2 | 0 | 39.61% |
| VRSN240621P00195000 | 2024-04-05 10:58AM EDT | 195.00 | 9.66 | 24.20 | 29.00 | 0.00 | - | 8 | 1 | 61.10% |
| VRSN240621P00200000 | 2024-04-17 1:32PM EDT | 200.00 | 17.58 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 50.48% |
| VRSN240621P00210000 | 2024-01-19 12:07PM EDT | 210.00 | 11.50 | 15.50 | 17.40 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.