VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719C00170000 | 2024-06-14 11:54AM EDT | 170.00 | 12.30 | 7.00 | 11.60 | 0.00 | - | 4 | 75 | 40.63% |
| VRSN240719C00175000 | 2024-06-25 12:26PM EDT | 175.00 | 6.20 | 0.00 | 0.00 | -1.05 | -14.48% | 1 | 179 | 0.00% |
| VRSN240719C00180000 | 2024-06-25 2:07PM EDT | 180.00 | 3.20 | 2.20 | 0.00 | -1.97 | -38.10% | 126 | 114 | 1.56% |
| VRSN240719C00185000 | 2024-06-25 10:16AM EDT | 185.00 | 1.80 | 0.20 | 4.80 | -1.05 | -36.84% | 8 | 358 | 43.09% |
| VRSN240719C00190000 | 2024-06-25 3:07PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | -0.20 | -25.00% | 6 | 621 | 6.25% |
| VRSN240719C00195000 | 2024-06-05 9:37AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| VRSN240719C00200000 | 2024-06-14 10:16AM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 12.50% |
| VRSN240719C00210000 | 2024-06-14 10:16AM EDT | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
| VRSN240719C00220000 | 2024-04-18 1:34PM EDT | 220.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.57% |
| VRSN240719C00230000 | 2024-04-18 1:34PM EDT | 230.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719P00145000 | 2024-05-30 2:19PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| VRSN240719P00150000 | 2024-05-24 3:29PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 66.85% |
| VRSN240719P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| VRSN240719P00160000 | 2024-06-14 1:42PM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 178 | 66.77% |
| VRSN240719P00165000 | 2024-06-24 12:12PM EDT | 165.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 8 | 505 | 56.13% |
| VRSN240719P00170000 | 2024-06-24 11:05AM EDT | 170.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 28 | 623 | 45.08% |
| VRSN240719P00175000 | 2024-06-25 2:52PM EDT | 175.00 | 2.20 | 0.00 | 4.80 | +0.60 | +37.50% | 94 | 1,541 | 33.18% |
| VRSN240719P00180000 | 2024-06-21 10:14AM EDT | 180.00 | 3.00 | 0.00 | 7.10 | 0.00 | - | 1 | 24 | 31.63% |
| VRSN240719P00185000 | 2024-06-07 10:41AM EDT | 185.00 | 5.80 | 0.00 | 10.50 | 0.00 | - | 2 | 5 | 32.62% |
| VRSN240719P00190000 | 2024-05-03 10:30AM EDT | 190.00 | 22.10 | 13.50 | 18.00 | 0.00 | - | 2 | 0 | 56.57% |
© 2024 Yahoo. All rights reserved.