VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115C00100000 | 2024-05-09 1:29PM EDT | 100.00 | 72.80 | 71.90 | 76.50 | 0.00 | - | 15 | 15 | 63.83% |
| VRSN241115C00130000 | 2024-04-26 1:01PM EDT | 130.00 | 51.78 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 50.67% |
| VRSN241115C00160000 | 2024-01-11 12:21PM EDT | 160.00 | 51.50 | 47.30 | 49.80 | 0.00 | - | 3 | 3 | 95.69% |
| VRSN241115C00170000 | 2024-05-23 12:19PM EDT | 170.00 | 13.70 | 12.00 | 13.80 | 0.00 | - | - | 21 | 28.22% |
| VRSN241115C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 10.80 | 9.20 | 10.90 | 0.00 | - | 3 | 0 | 26.80% |
| VRSN241115C00180000 | 2024-05-22 12:09PM EDT | 180.00 | 9.94 | 6.80 | 8.40 | 0.00 | - | 1 | 2 | 25.57% |
| VRSN241115C00185000 | 2024-04-29 10:40AM EDT | 185.00 | 9.50 | 4.70 | 6.20 | 0.00 | - | - | 6 | 24.27% |
| VRSN241115C00190000 | 2024-05-24 12:13PM EDT | 190.00 | 3.88 | 3.30 | 4.60 | -0.37 | -8.71% | 1 | 12 | 23.59% |
| VRSN241115C00195000 | 2024-05-08 1:17PM EDT | 195.00 | 3.00 | 2.50 | 3.60 | 0.00 | - | 1 | 18 | 23.74% |
| VRSN241115C00200000 | 2024-05-24 12:13PM EDT | 200.00 | 1.88 | 1.55 | 2.65 | -0.32 | -14.55% | 1 | 225 | 23.42% |
| VRSN241115C00210000 | 2024-05-22 3:50PM EDT | 210.00 | 1.30 | 0.45 | 4.80 | 0.00 | - | 1 | 45 | 34.39% |
| VRSN241115C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 2.65 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 37.56% |
| VRSN241115C00230000 | 2024-05-24 1:32PM EDT | 230.00 | 0.38 | 0.00 | 2.05 | 0.00 | - | 5 | 98 | 33.03% |
| VRSN241115C00240000 | 2024-04-16 11:31AM EDT | 240.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 57 | 78 | 46.45% |
| VRSN241115C00250000 | 2024-05-15 9:44AM EDT | 250.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 49.88% |
| VRSN241115C00260000 | 2024-01-22 10:39AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VRSN241115C00270000 | 2024-01-22 10:39AM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRSN241115C00300000 | 2023-11-14 3:11PM EDT | 300.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 7 | 54.57% |
| VRSN241115C00310000 | 2024-01-09 10:38AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| VRSN241115C00320000 | 2023-11-16 12:00PM EDT | 320.00 | 0.70 | 0.40 | 5.00 | 0.00 | - | 2 | 23 | 60.01% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.40% |
| VRSN241115P00100000 | 2024-03-25 1:53PM EDT | 100.00 | 0.40 | 0.20 | 5.00 | 0.00 | - | 22 | 33 | 61.19% |
| VRSN241115P00105000 | 2023-11-16 3:03PM EDT | 105.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 93 | 40.55% |
| VRSN241115P00110000 | 2023-10-18 11:08AM EDT | 110.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 88 | 49 | 39.40% |
| VRSN241115P00115000 | 2023-10-26 9:58AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 59.53% |
| VRSN241115P00120000 | 2024-05-07 1:19PM EDT | 120.00 | 0.50 | 0.40 | 5.00 | 0.00 | - | 1 | 22 | 54.91% |
| VRSN241115P00135000 | 2023-11-08 4:13PM EDT | 135.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 41.80% |
| VRSN241115P00140000 | 2024-05-02 2:22PM EDT | 140.00 | 2.28 | 0.75 | 4.80 | 0.00 | - | 1 | 4 | 36.98% |
| VRSN241115P00145000 | 2024-05-01 10:14AM EDT | 145.00 | 2.67 | 1.15 | 3.60 | 0.00 | - | 1 | 3 | 29.11% |
| VRSN241115P00150000 | 2024-05-23 12:56PM EDT | 150.00 | 2.40 | 1.65 | 2.90 | 0.00 | - | 44 | 58 | 23.11% |
| VRSN241115P00155000 | 2024-05-23 1:59PM EDT | 155.00 | 3.20 | 2.55 | 3.90 | 0.00 | - | 13 | 28 | 22.30% |
| VRSN241115P00160000 | 2024-05-23 1:50PM EDT | 160.00 | 4.40 | 3.50 | 5.00 | 0.00 | - | 10 | 18 | 21.06% |
| VRSN241115P00165000 | 2024-05-23 3:07PM EDT | 165.00 | 5.70 | 4.80 | 6.80 | 0.00 | - | 1 | 30 | 20.76% |
| VRSN241115P00170000 | 2024-05-03 2:05PM EDT | 170.00 | 9.80 | 6.60 | 8.40 | 0.00 | - | 18 | 33 | 19.18% |
| VRSN241115P00175000 | 2024-02-20 11:18AM EDT | 175.00 | 5.80 | 5.00 | 6.40 | 0.00 | - | 1 | 31 | 8.87% |
| VRSN241115P00180000 | 2024-04-02 3:29PM EDT | 180.00 | 6.65 | 14.00 | 16.80 | 0.00 | - | 2 | 41 | 24.65% |
| VRSN241115P00185000 | 2024-05-09 10:31AM EDT | 185.00 | 16.83 | 15.00 | 17.00 | 0.00 | - | 1 | 33 | 17.04% |
| VRSN241115P00190000 | 2024-05-06 12:34PM EDT | 190.00 | 22.39 | 18.30 | 21.50 | 0.00 | - | 1 | 51 | 18.54% |
| VRSN241115P00195000 | 2024-04-30 10:04AM EDT | 195.00 | 22.38 | 22.50 | 26.40 | 0.00 | - | 1 | 17 | 20.81% |
| VRSN241115P00200000 | 2024-05-24 1:32PM EDT | 200.00 | 28.75 | 27.10 | 31.50 | +5.35 | +22.86% | 5 | 5 | 23.51% |
| VRSN241115P00210000 | 2024-02-14 11:37AM EDT | 210.00 | 18.80 | 21.60 | 24.20 | 0.00 | - | 31 | 44 | 0.00% |
| VRSN241115P00240000 | 2023-12-13 4:27PM EDT | 240.00 | 24.30 | 33.70 | 38.30 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.