Canada markets close in 4 hours 18 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.57+0.87 (+0.48%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240920C001500002024-05-06 10:02AM EDT150.0025.2031.6035.500.00-1145.97%
VRSN240920C001600002024-05-23 11:22AM EDT160.0018.7122.0026.000.00-2237.57%
VRSN240920C001700002024-06-05 10:44AM EDT170.0015.7015.2017.700.00-32532.07%
VRSN240920C001750002024-05-31 1:02PM EDT175.007.6011.3014.700.00-127731.73%
VRSN240920C001800002024-06-06 1:50PM EDT180.0010.108.6010.400.00-21827.02%
VRSN240920C001850002024-06-03 1:29PM EDT185.005.006.207.500.00-137525.17%
VRSN240920C001900002024-06-10 2:16PM EDT190.004.664.005.600.00-71924.92%
VRSN240920C001950002024-06-03 12:50PM EDT195.001.902.103.800.00-3423.83%
VRSN240920C002000002024-06-05 9:30AM EDT200.001.801.252.600.00-24223.41%
VRSN240920C002100002024-05-03 9:30AM EDT210.001.980.004.800.00-4937.57%
VRSN240920C002200002024-04-26 2:57PM EDT220.000.350.004.800.00-11143.66%
VRSN240920C002300002024-04-12 10:22AM EDT230.000.970.004.800.00-202149.17%
VRSN240920C002400002024-02-23 2:51PM EDT240.001.570.404.800.00-1054.24%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240920P001300002024-03-26 9:31AM EDT130.000.500.004.800.00-1152.98%
VRSN240920P001350002024-05-20 9:38AM EDT135.000.600.001.950.00-1245.48%
VRSN240920P001400002024-05-20 9:38AM EDT140.000.800.004.800.00-1255.71%
VRSN240920P001450002024-05-20 9:38AM EDT145.001.100.004.800.00-1350.54%
VRSN240920P001500002024-05-17 2:46PM EDT150.001.500.304.800.00-13445.45%
VRSN240920P001550002024-05-23 2:22PM EDT155.001.950.354.900.00-296940.78%
VRSN240920P001600002024-05-23 2:20PM EDT160.002.850.901.800.00-3311623.63%
VRSN240920P001650002024-05-23 12:59PM EDT165.004.101.552.550.00-273422.46%
VRSN240920P001700002024-06-06 2:12PM EDT170.003.012.403.700.00-13821.66%
VRSN240920P001750002024-05-31 10:57AM EDT175.008.603.405.100.00-32920.48%
VRSN240920P001800002024-06-03 1:11PM EDT180.009.205.807.000.00-61219.45%
VRSN240920P001850002024-04-26 11:29AM EDT185.0010.9012.9017.000.00-2238.72%
VRSN240920P001900002024-05-14 10:37AM EDT190.0020.2011.5014.600.00-21523.71%
VRSN240920P001950002024-04-24 3:57PM EDT195.0013.5022.2026.400.00-5047.01%
VRSN240920P002000002024-04-25 10:05AM EDT200.0019.6027.1031.500.00-1051.61%