Canada markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.31+0.61 (+0.34%)
At close: 04:00PM EDT
180.31 0.00 (0.00%)
After hours: 04:49PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240621C001100002023-10-20 10:43AM EDT110.00102.20101.80106.500.00-11912.94%
VRSN240621C001300002024-05-21 10:44AM EDT130.0042.6048.1053.000.00--1130.08%
VRSN240621C001550002024-05-30 2:09PM EDT155.0016.0023.2028.000.00-1170.31%
VRSN240621C001650002024-06-06 11:07AM EDT165.0016.0013.2018.000.00-11392.50%
VRSN240621C001700002024-06-06 3:12PM EDT170.0010.458.3013.000.00-211873.76%
VRSN240621C001750002024-06-14 12:52PM EDT175.007.003.508.00-1.17-14.32%1019953.86%
VRSN240621C001800002024-06-14 2:18PM EDT180.002.151.602.10+0.55+34.38%420421.07%
VRSN240621C001850002024-06-14 2:19PM EDT185.000.250.201.30-0.60-70.59%167133.15%
VRSN240621C001900002024-06-07 1:19PM EDT190.000.200.001.500.00-23751.69%
VRSN240621C001950002024-05-03 10:33AM EDT195.000.100.000.150.00-408435.55%
VRSN240621C002000002024-06-10 2:16PM EDT200.000.370.004.800.00-719992.97%
VRSN240621C002100002024-04-19 3:44PM EDT210.000.570.000.000.00-35325.00%
VRSN240621C002200002024-05-07 9:30AM EDT220.000.050.000.000.00-12025.00%
VRSN240621C002300002024-02-12 4:34PM EDT230.001.100.004.100.00-124152.93%
VRSN240621C002400002024-01-18 1:22PM EDT240.001.600.002.350.00-137149.17%
VRSN240621C002500002023-12-13 12:20PM EDT250.003.000.501.200.00-12153.91%
VRSN240621C002600002023-10-23 10:18AM EDT260.002.150.000.000.00--150.00%
VRSN240621C003000002023-11-15 3:56PM EDT300.000.150.004.800.00-12267.58%
VRSN240621C003100002023-11-15 2:09PM EDT310.000.100.004.800.00-12279.83%
VRSN240621C003200002023-11-01 11:51AM EDT320.000.150.004.800.00-13291.55%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240621P001000002023-11-01 1:09PM EDT100.000.250.004.800.00--1342.09%
VRSN240621P001050002023-11-13 3:32PM EDT105.000.150.004.800.00-12318.65%
VRSN240621P001100002023-11-10 3:03PM EDT110.000.200.004.800.00-12296.29%
VRSN240621P001150002023-11-01 10:48AM EDT115.000.450.004.800.00-11274.76%
VRSN240621P001200002023-11-17 11:26AM EDT120.000.250.004.800.00-13254.00%
VRSN240621P001250002023-11-15 1:30PM EDT125.000.350.000.000.00--150.00%
VRSN240621P001400002024-05-07 11:43AM EDT140.000.400.004.800.00--1177.20%
VRSN240621P001500002024-06-10 10:38AM EDT150.000.140.001.200.00-1596.04%
VRSN240621P001550002024-06-12 1:57PM EDT155.000.350.004.800.00-132123.58%
VRSN240621P001600002024-06-12 1:57PM EDT160.000.400.001.000.00-17765.63%
VRSN240621P001650002024-06-14 11:08AM EDT165.000.200.100.40-0.94-82.46%125049.41%
VRSN240621P001700002024-06-14 9:44AM EDT170.000.200.001.00-0.28-58.33%131348.46%
VRSN240621P001750002024-06-13 2:47PM EDT175.000.750.150.800.00-511529.18%
VRSN240621P001800002024-06-13 2:14PM EDT180.002.151.101.500.00-310817.92%
VRSN240621P001850002024-05-16 9:47AM EDT185.0015.003.807.000.00-4045.51%
VRSN240621P001900002024-04-30 3:59PM EDT190.0020.5018.3023.000.00-20162.09%
VRSN240621P001950002024-04-05 10:58AM EDT195.009.6624.2029.000.00-81191.50%
VRSN240621P002000002024-04-17 1:32PM EDT200.0017.5827.0031.500.00-10182.45%
VRSN240621P002100002024-01-19 12:07PM EDT210.0011.5015.5017.400.00-1210.00%