VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220C00100000 | 2024-05-17 12:14PM EDT | 100.00 | 73.80 | 81.10 | 86.00 | 0.00 | - | 2 | 12 | 79.64% |
| VRSN241220C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 57.33 | 48.50 | 52.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRSN241220C00130000 | 2024-04-26 10:30AM EDT | 130.00 | 55.88 | 44.80 | 48.50 | 0.00 | - | 1 | 1 | 27.04% |
| VRSN241220C00150000 | 2024-06-17 9:56AM EDT | 150.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 25.00 | 30.30 | 34.80 | 0.00 | - | 2 | 2 | 46.45% |
| VRSN241220C00160000 | 2024-06-18 3:21PM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRSN241220C00170000 | 2024-06-04 1:34PM EDT | 170.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VRSN241220C00175000 | 2024-06-05 1:57PM EDT | 175.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| VRSN241220C00180000 | 2024-06-24 3:42PM EDT | 180.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.39% |
| VRSN241220C00185000 | 2024-06-13 3:05PM EDT | 185.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 1.56% |
| VRSN241220C00190000 | 2024-06-17 10:12AM EDT | 190.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VRSN241220C00195000 | 2024-06-24 12:14PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| VRSN241220C00200000 | 2024-05-22 10:31AM EDT | 200.00 | 3.90 | 4.10 | 7.60 | 0.00 | - | 1 | 6 | 31.09% |
| VRSN241220C00210000 | 2024-06-24 9:44AM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| VRSN241220C00220000 | 2024-06-13 3:05PM EDT | 220.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220P00085000 | 2024-06-10 1:43PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN241220P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 71.14% |
| VRSN241220P00095000 | 2024-05-02 2:40PM EDT | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 6 | 66.38% |
| VRSN241220P00100000 | 2024-05-21 3:17PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 61.85% |
| VRSN241220P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.11% |
| VRSN241220P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.67% |
| VRSN241220P00125000 | 2024-05-24 12:38PM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 52.37% |
| VRSN241220P00130000 | 2024-05-21 11:07AM EDT | 130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.20% |
| VRSN241220P00135000 | 2024-05-21 11:56AM EDT | 135.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 5 | 15 | 36.97% |
| VRSN241220P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| VRSN241220P00145000 | 2024-06-11 3:50PM EDT | 145.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VRSN241220P00150000 | 2024-06-14 11:58AM EDT | 150.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| VRSN241220P00155000 | 2024-05-24 2:16PM EDT | 155.00 | 3.90 | 1.00 | 3.70 | 0.00 | - | 12 | 8 | 25.48% |
| VRSN241220P00160000 | 2024-06-24 1:12PM EDT | 160.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| VRSN241220P00165000 | 2024-06-25 12:37PM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
| VRSN241220P00170000 | 2024-06-24 9:33AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| VRSN241220P00175000 | 2024-05-29 3:56PM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
| VRSN241220P00180000 | 2024-06-24 9:42AM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| VRSN241220P00185000 | 2024-05-30 1:37PM EDT | 185.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRSN241220P00190000 | 2024-06-24 12:40PM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.