VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00100000 | 2024-04-26 2:56PM EDT | 100.00 | 77.10 | 70.50 | 73.90 | 0.00 | - | 5 | 5 | 110.74% |
| VRSN240517C00170000 | 2024-04-30 3:48PM EDT | 170.00 | 3.65 | 4.80 | 5.50 | +0.02 | +0.55% | 1 | 77 | 29.77% |
| VRSN240517C00175000 | 2024-04-30 3:48PM EDT | 175.00 | 1.53 | 1.90 | 2.45 | 0.00 | - | 102 | 152 | 24.98% |
| VRSN240517C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 0.50 | 0.60 | 0.90 | 0.00 | - | 22 | 176 | 23.34% |
| VRSN240517C00185000 | 2024-04-30 1:18PM EDT | 185.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 8 | 96 | 25.78% |
| VRSN240517C00190000 | 2024-04-30 9:42AM EDT | 190.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 440 | 51.04% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 62.92% |
| VRSN240517C00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 662 | 50.10% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 1.95 | 0.00 | - | 1 | 88 | 65.67% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00140000 | 2024-04-25 2:56PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 92.33% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 81.15% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 26 | 28 | 39.21% |
| VRSN240517P00155000 | 2024-04-30 11:20AM EDT | 155.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 20 | 28 | 32.64% |
| VRSN240517P00160000 | 2024-04-30 11:36AM EDT | 160.00 | 0.38 | 0.20 | 0.70 | 0.00 | - | 21 | 52 | 29.96% |
| VRSN240517P00165000 | 2024-04-30 3:29PM EDT | 165.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 12 | 38 | 22.73% |
| VRSN240517P00170000 | 2024-05-01 10:24AM EDT | 170.00 | 2.00 | 1.75 | 2.10 | -0.60 | -23.08% | 3 | 43 | 20.55% |
| VRSN240517P00175000 | 2024-04-30 3:44PM EDT | 175.00 | 5.50 | 4.00 | 4.60 | 0.00 | - | 21 | 99 | 19.46% |
| VRSN240517P00180000 | 2024-04-30 3:44PM EDT | 180.00 | 9.51 | 7.00 | 10.50 | 0.00 | - | 8 | 74 | 37.50% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 11.50 | 14.50 | 0.00 | - | 20 | 15 | 38.57% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 15.90 | 19.50 | 0.00 | - | 5 | 14 | 46.80% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 22.00 | 24.50 | 0.00 | - | 1 | 0 | 54.37% |
| VRSN240517P00200000 | 2024-04-01 1:06PM EDT | 200.00 | 13.45 | 26.00 | 30.00 | 0.00 | - | 1 | 1 | 67.11% |
© 2024 Yahoo. All rights reserved.