Australia markets open in 5 hours 56 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.04+0.03 (+0.05%)
As of 2:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRNS210820C000450002021-07-19 12:14AM EDT45.0014.5016.6019.500.00--6125.64%
VRNS210820C000500002021-07-19 9:35AM EDT50.006.9013.3014.200.00-31475.78%
VRNS210820C000550002021-07-22 3:16PM EDT55.008.508.909.100.00-14858.35%
VRNS210820C000600002021-07-23 1:04PM EDT60.005.205.105.600.00-149355.47%
VRNS210820C000650002021-07-26 12:37PM EDT65.002.702.802.900.00-3612455.05%
VRNS210820C000700002021-07-26 11:47AM EDT70.001.371.251.45+0.07+5.38%56054.83%
VRNS210820C000750002021-07-23 12:22PM EDT75.000.530.500.65-0.07-11.67%2354.74%
VRNS210820C000800002021-06-29 3:33PM EDT80.000.330.150.300.00--354.79%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRNS210820P000400002021-07-02 3:14PM EDT40.000.200.000.250.00-1188.87%
VRNS210820P000450002021-07-21 3:54PM EDT45.000.210.050.250.00-29470.90%
VRNS210820P000500002021-07-26 11:47AM EDT50.000.380.250.35-0.13-25.49%24260.16%
VRNS210820P000550002021-07-26 11:48AM EDT55.000.870.800.95-0.03-3.33%223456.30%
VRNS210820P000600002021-07-22 12:40PM EDT60.002.752.152.350.00-610454.49%
VRNS210820P000650002021-07-22 2:40PM EDT65.005.204.604.800.00-1653.39%
VRNS210820P000700002021-07-21 11:17AM EDT70.0010.008.108.300.00--1552.78%