VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00175000 | 2024-04-26 1:21PM EDT | 175.00 | 4.50 | 3.80 | 4.10 | -5.70 | -55.88% | 22 | 10 | 24.29% |
| VRSN240517C00180000 | 2024-04-26 1:45PM EDT | 180.00 | 1.91 | 1.60 | 1.75 | -4.50 | -70.20% | 74 | 50 | 21.70% |
| VRSN240517C00185000 | 2024-04-26 12:29PM EDT | 185.00 | 0.70 | 0.40 | 0.65 | -3.50 | -83.33% | 52 | 101 | 21.03% |
| VRSN240517C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 0.25 | 0.10 | 0.40 | -1.75 | -87.50% | 41 | 420 | 24.20% |
| VRSN240517C00195000 | 2024-04-26 1:02PM EDT | 195.00 | 0.25 | 0.00 | 0.10 | -0.79 | -75.96% | 17 | 90 | 22.75% |
| VRSN240517C00200000 | 2024-04-25 2:36PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1 | 664 | 24.51% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 1 | 88 | 53.00% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00155000 | 2024-04-25 3:15PM EDT | 155.00 | 0.25 | 0.05 | 4.00 | 0.00 | - | 2 | 9 | 52.83% |
| VRSN240517P00160000 | 2024-04-26 1:57PM EDT | 160.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 25 | 26.03% |
| VRSN240517P00165000 | 2024-04-25 11:35AM EDT | 165.00 | 0.60 | 0.50 | 0.70 | -0.05 | -7.69% | 2 | 12 | 22.44% |
| VRSN240517P00170000 | 2024-04-26 11:55AM EDT | 170.00 | 1.22 | 1.25 | 1.40 | +0.07 | +6.09% | 5 | 28 | 19.41% |
| VRSN240517P00175000 | 2024-04-26 2:02PM EDT | 175.00 | 2.85 | 2.80 | 3.00 | +1.04 | +57.46% | 7 | 97 | 17.15% |
| VRSN240517P00180000 | 2024-04-26 12:41PM EDT | 180.00 | 4.50 | 5.40 | 5.80 | +1.15 | +34.33% | 48 | 64 | 13.94% |
| VRSN240517P00185000 | 2024-04-25 3:53PM EDT | 185.00 | 9.00 | 8.90 | 9.90 | +3.39 | +60.43% | 6 | 75 | 0.00% |
| VRSN240517P00190000 | 2024-04-19 3:10PM EDT | 190.00 | 8.04 | 12.00 | 16.40 | 0.00 | - | 4 | 105 | 33.94% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 17.10 | 21.00 | +5.25 | +41.18% | 1 | 23 | 36.23% |
| VRSN240517P00200000 | 2024-04-01 1:06PM EDT | 200.00 | 13.45 | 22.10 | 26.00 | 0.00 | - | 1 | 1 | 42.04% |
© 2024 Yahoo. All rights reserved.