Canada markets close in 5 hours 12 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.86+0.16 (+0.09%)
As of 10:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN241220C001000002024-05-17 12:14PM EDT100.0073.8080.5085.300.00-21264.58%
VRSN241220C001250002024-04-26 1:01PM EDT125.0057.3348.5052.600.00-110.00%
VRSN241220C001300002024-04-26 10:30AM EDT130.0055.8844.8048.500.00-110.00%
VRSN241220C001500002024-05-07 1:31PM EDT150.0028.6035.0038.700.00--543.23%
VRSN241220C001550002024-05-13 12:51PM EDT155.0025.0030.3034.800.00-2241.63%
VRSN241220C001600002024-05-03 3:56PM EDT160.0020.6022.0025.900.00-1228.18%
VRSN241220C001700002024-06-04 1:34PM EDT170.0019.2318.4022.400.00-12333.88%
VRSN241220C001750002024-06-05 1:57PM EDT175.0017.2015.0019.200.00-34332.69%
VRSN241220C001800002024-06-11 3:53PM EDT180.0014.0012.6014.500.00-106828.17%
VRSN241220C001850002024-06-13 3:05PM EDT185.0010.649.1012.100.00-606027.70%
VRSN241220C001900002024-06-12 9:30AM EDT190.0010.006.809.600.00-1226.52%
VRSN241220C001950002024-05-31 12:24PM EDT195.003.955.507.600.00-11425.77%
VRSN241220C002000002024-05-22 10:31AM EDT200.003.903.606.000.00-1625.29%
VRSN241220C002100002024-04-29 10:35AM EDT210.003.060.852.650.00--121.90%
VRSN241220C002200002024-06-13 3:05PM EDT220.001.160.353.800.00-606029.25%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN241220P000850002024-06-10 1:43PM EDT85.000.120.004.800.00--174.46%
VRSN241220P000900002024-05-02 2:57PM EDT90.000.300.004.800.00--369.60%
VRSN241220P000950002024-05-02 2:40PM EDT95.000.400.004.800.00--664.99%
VRSN241220P001000002024-05-21 3:17PM EDT100.000.400.004.800.00-21260.62%
VRSN241220P001150002024-05-20 9:38AM EDT115.000.600.104.800.00--160.02%
VRSN241220P001200002024-05-20 9:38AM EDT120.000.750.100.850.00--134.99%
VRSN241220P001250002024-05-24 12:38PM EDT125.000.800.004.800.00-3551.60%
VRSN241220P001300002024-05-21 11:07AM EDT130.001.350.004.800.00-1147.58%
VRSN241220P001350002024-05-21 11:56AM EDT135.001.400.001.600.00-51530.81%
VRSN241220P001400002024-05-08 9:30AM EDT140.002.350.000.000.00-176.25%
VRSN241220P001450002024-06-11 3:50PM EDT145.001.370.404.900.00-1336.43%
VRSN241220P001500002024-06-11 9:44AM EDT150.002.200.204.900.00-21232.72%
VRSN241220P001550002024-05-24 2:16PM EDT155.003.901.152.950.00-12823.48%
VRSN241220P001600002024-06-10 2:57PM EDT160.003.431.604.500.00-14424.36%
VRSN241220P001650002024-05-17 10:19AM EDT165.007.002.505.000.00-102521.90%
VRSN241220P001700002024-06-12 3:50PM EDT170.005.455.006.400.00-16721.10%
VRSN241220P001750002024-05-29 3:56PM EDT175.0010.505.808.000.00-111520.09%
VRSN241220P001800002024-06-12 2:00PM EDT180.009.007.6010.200.00-22319.58%
VRSN241220P001850002024-05-30 1:37PM EDT185.0017.789.6012.600.00-1418.72%