VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 23.30 | 27.00 | 0.00 | - | 1 | 1 | 38.69% |
| VRSN240920C00160000 | 2024-05-23 11:22AM EDT | 160.00 | 18.71 | 16.10 | 17.30 | 0.00 | - | 2 | 2 | 29.06% |
| VRSN240920C00170000 | 2024-05-23 12:55PM EDT | 170.00 | 10.60 | 9.30 | 10.50 | 0.00 | - | 15 | 23 | 25.83% |
| VRSN240920C00175000 | 2024-05-23 1:37PM EDT | 175.00 | 7.60 | 6.20 | 7.90 | 0.00 | - | 6 | 88 | 24.92% |
| VRSN240920C00180000 | 2024-05-24 9:44AM EDT | 180.00 | 5.00 | 4.10 | 5.40 | -0.70 | -12.28% | 3 | 17 | 23.18% |
| VRSN240920C00185000 | 2024-05-23 3:09PM EDT | 185.00 | 3.50 | 2.40 | 3.70 | 0.00 | - | 29 | 88 | 22.42% |
| VRSN240920C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 5.40 | 1.65 | 2.40 | 0.00 | - | 11 | 14 | 21.66% |
| VRSN240920C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 3.70 | 0.90 | 1.80 | 0.00 | - | 3 | 4 | 22.38% |
| VRSN240920C00200000 | 2024-05-07 3:57PM EDT | 200.00 | 1.10 | 0.40 | 1.65 | 0.00 | - | 10 | 35 | 24.45% |
| VRSN240920C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 42.00% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 47.33% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 52.21% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 56.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.37% |
| VRSN240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.21% |
| VRSN240920P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.80 | 0.30 | 4.90 | 0.00 | - | 1 | 2 | 45.55% |
| VRSN240920P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 1.10 | 0.55 | 4.80 | 0.00 | - | 1 | 3 | 40.16% |
| VRSN240920P00150000 | 2024-05-17 2:46PM EDT | 150.00 | 1.50 | 1.15 | 1.80 | 0.00 | - | 1 | 34 | 23.61% |
| VRSN240920P00155000 | 2024-05-23 2:22PM EDT | 155.00 | 1.95 | 1.55 | 2.50 | 0.00 | - | 29 | 69 | 22.28% |
| VRSN240920P00160000 | 2024-05-23 2:20PM EDT | 160.00 | 2.85 | 2.65 | 3.70 | 0.00 | - | 33 | 116 | 21.74% |
| VRSN240920P00165000 | 2024-05-23 12:59PM EDT | 165.00 | 4.10 | 3.90 | 4.80 | 0.00 | - | 27 | 34 | 19.81% |
| VRSN240920P00170000 | 2024-05-23 3:04PM EDT | 170.00 | 5.70 | 5.70 | 6.80 | 0.00 | - | 7 | 44 | 19.23% |
| VRSN240920P00175000 | 2024-05-24 2:20PM EDT | 175.00 | 8.10 | 7.70 | 9.00 | +0.50 | +6.58% | 20 | 18 | 17.79% |
| VRSN240920P00180000 | 2024-05-23 10:49AM EDT | 180.00 | 9.90 | 10.30 | 12.10 | 0.00 | - | 1 | 11 | 17.22% |
| VRSN240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 10.90 | 12.90 | 17.00 | 0.00 | - | 2 | 2 | 20.81% |
| VRSN240920P00190000 | 2024-05-14 10:37AM EDT | 190.00 | 20.20 | 17.30 | 21.20 | 0.00 | - | 2 | 15 | 21.58% |
| VRSN240920P00195000 | 2024-04-24 3:57PM EDT | 195.00 | 13.50 | 22.20 | 26.40 | 0.00 | - | 5 | 0 | 25.40% |
| VRSN240920P00200000 | 2024-04-25 10:05AM EDT | 200.00 | 19.60 | 27.10 | 31.50 | 0.00 | - | 1 | 0 | 28.71% |
© 2024 Yahoo. All rights reserved.