VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 72.20 | 77.00 | +0.40 | +0.54% | 2 | 10 | 61.16% |
| VRSN241220C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 57.33 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 52.46% |
| VRSN241220C00130000 | 2024-04-26 10:30AM EDT | 130.00 | 55.88 | 44.00 | 47.70 | 0.00 | - | 1 | 1 | 46.99% |
| VRSN241220C00150000 | 2024-05-07 1:31PM EDT | 150.00 | 28.60 | 27.30 | 29.40 | 0.00 | - | - | 5 | 34.79% |
| VRSN241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 25.00 | 23.00 | 25.50 | 0.00 | - | 2 | 2 | 32.99% |
| VRSN241220C00160000 | 2024-05-03 3:56PM EDT | 160.00 | 20.60 | 20.00 | 21.50 | 0.00 | - | 1 | 2 | 30.68% |
| VRSN241220C00170000 | 2024-05-17 10:47AM EDT | 170.00 | 14.40 | 13.90 | 15.40 | +0.35 | +2.49% | 10 | 17 | 28.78% |
| VRSN241220C00175000 | 2024-05-15 3:28PM EDT | 175.00 | 10.70 | 11.20 | 12.20 | 0.00 | - | 2 | 42 | 26.85% |
| VRSN241220C00180000 | 2024-05-14 11:48AM EDT | 180.00 | 8.79 | 8.60 | 9.40 | 0.00 | - | 3 | 68 | 25.17% |
| VRSN241220C00185000 | 2024-04-26 12:45PM EDT | 185.00 | 11.60 | 6.10 | 7.30 | 0.00 | - | 2 | 2 | 24.26% |
| VRSN241220C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 4.50 | 2.85 | 4.20 | 0.00 | - | 4 | 14 | 22.94% |
| VRSN241220C00200000 | 2024-05-13 12:25PM EDT | 200.00 | 3.00 | 1.90 | 3.10 | 0.00 | - | 1 | 6 | 22.43% |
| VRSN241220C00210000 | 2024-04-29 10:35AM EDT | 210.00 | 3.06 | 0.70 | 2.70 | 0.00 | - | - | 1 | 25.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 3 | 41.94% |
| VRSN241220P00095000 | 2024-05-02 2:40PM EDT | 95.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 6 | 39.62% |
| VRSN241220P00125000 | 2024-05-08 9:30AM EDT | 125.00 | 1.20 | 0.10 | 2.25 | 0.00 | - | - | 1 | 34.39% |
| VRSN241220P00130000 | 2024-05-07 1:19PM EDT | 130.00 | 1.50 | 0.65 | 3.70 | 0.00 | - | - | 1 | 36.65% |
| VRSN241220P00135000 | 2024-05-08 11:50AM EDT | 135.00 | 1.99 | 0.00 | 2.90 | 0.00 | - | - | 11 | 30.34% |
| VRSN241220P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 2.35 | 0.95 | 2.30 | 0.00 | - | 1 | 7 | 24.93% |
| VRSN241220P00145000 | 2024-05-02 12:32PM EDT | 145.00 | 3.50 | 0.60 | 2.60 | 0.00 | - | 1 | 4 | 22.79% |
| VRSN241220P00150000 | 2024-05-14 11:48AM EDT | 150.00 | 3.21 | 2.00 | 3.40 | 0.00 | - | 9 | 14 | 21.87% |
| VRSN241220P00155000 | 2024-05-15 11:24AM EDT | 155.00 | 4.20 | 3.10 | 4.30 | 0.00 | - | 1 | 5 | 20.69% |
| VRSN241220P00160000 | 2024-05-15 3:09PM EDT | 160.00 | 5.40 | 4.50 | 5.70 | 0.00 | - | 2 | 45 | 20.10% |
| VRSN241220P00165000 | 2024-05-15 3:09PM EDT | 165.00 | 7.00 | 6.20 | 7.60 | +0.10 | +1.45% | 10 | 15 | 19.86% |
| VRSN241220P00170000 | 2024-05-17 11:41AM EDT | 170.00 | 9.00 | 8.40 | 9.30 | -1.80 | -16.67% | 23 | 44 | 18.52% |
| VRSN241220P00175000 | 2024-05-07 2:50PM EDT | 175.00 | 12.30 | 10.00 | 11.50 | 0.00 | - | - | 1 | 17.40% |
| VRSN241220P00180000 | 2024-05-17 1:48PM EDT | 180.00 | 13.50 | 12.20 | 14.20 | -1.81 | -11.82% | 15 | 17 | 16.40% |
| VRSN241220P00185000 | 2024-05-02 12:29PM EDT | 185.00 | 18.94 | 15.20 | 17.80 | 0.00 | - | 3 | 3 | 16.38% |
© 2024 Yahoo. All rights reserved.