VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250321C00100000 | 2024-09-11 2:55PM EDT | 100.00 | 84.70 | 83.00 | 86.90 | 0.00 | - | 2 | 3 | 63.60% |
| VRSN250321C00110000 | 2024-08-19 12:29PM EDT | 110.00 | 75.50 | 70.30 | 74.80 | 0.00 | - | 1 | 1 | 54.35% |
| VRSN250321C00120000 | 2024-07-26 12:30PM EDT | 120.00 | 67.00 | 61.60 | 65.60 | 0.00 | - | 1 | 1 | 50.79% |
| VRSN250321C00125000 | 2024-07-24 11:25AM EDT | 125.00 | 55.75 | 56.70 | 59.20 | 0.00 | - | 1 | 1 | 39.88% |
| VRSN250321C00150000 | 2024-09-16 3:10PM EDT | 150.00 | 39.07 | 36.90 | 40.40 | 0.00 | - | 3 | 2 | 43.27% |
| VRSN250321C00160000 | 2024-09-13 1:33PM EDT | 160.00 | 31.37 | 29.50 | 32.30 | 0.00 | - | 12 | 6 | 39.51% |
| VRSN250321C00165000 | 2024-08-15 9:54AM EDT | 165.00 | 24.80 | 26.40 | 28.80 | 0.00 | - | - | 1 | 38.50% |
| VRSN250321C00175000 | 2024-09-12 3:50PM EDT | 175.00 | 18.10 | 17.80 | 21.50 | 0.00 | - | - | 1 | 34.83% |
| VRSN250321C00185000 | 2024-09-16 2:06PM EDT | 185.00 | 14.98 | 13.20 | 15.20 | 0.00 | - | 1 | 3 | 31.77% |
| VRSN250321C00190000 | 2024-09-19 3:45PM EDT | 190.00 | 11.00 | 11.20 | 12.40 | +1.20 | +12.24% | 3 | 21 | 30.29% |
| VRSN250321C00195000 | 2024-09-06 10:32AM EDT | 195.00 | 9.90 | 9.20 | 10.40 | 0.00 | - | 1 | 13 | 29.90% |
| VRSN250321C00200000 | 2024-09-19 3:26PM EDT | 200.00 | 7.20 | 7.00 | 8.00 | 0.00 | - | 2 | 12 | 28.20% |
| VRSN250321C00210000 | 2024-09-19 12:58PM EDT | 210.00 | 4.01 | 3.40 | 4.80 | -0.79 | -16.46% | 1 | 10 | 26.49% |
| VRSN250321C00220000 | 2024-08-15 11:33AM EDT | 220.00 | 3.80 | 2.30 | 2.95 | 0.00 | - | 1 | 3 | 25.95% |
| VRSN250321C00240000 | 2024-08-28 9:54AM EDT | 240.00 | 0.70 | 0.30 | 2.30 | 0.00 | - | 2 | 2 | 30.94% |
| VRSN250321C00250000 | 2024-08-01 9:30AM EDT | 250.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | - | 1 | 35.02% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250321P00110000 | 2024-08-12 1:54PM EDT | 110.00 | 0.98 | 0.10 | 2.70 | 0.00 | - | - | 1 | 56.25% |
| VRSN250321P00115000 | 2024-07-26 9:30AM EDT | 115.00 | 0.75 | 0.15 | 1.10 | 0.00 | - | 1 | 1 | 41.90% |
| VRSN250321P00130000 | 2024-08-23 3:49PM EDT | 130.00 | 1.35 | 0.75 | 1.90 | 0.00 | - | 1 | 1 | 37.26% |
| VRSN250321P00135000 | 2024-08-26 1:32PM EDT | 135.00 | 1.25 | 0.80 | 2.65 | 0.00 | - | - | 5 | 37.47% |
| VRSN250321P00140000 | 2024-09-16 11:56AM EDT | 140.00 | 1.82 | 1.15 | 3.10 | 0.00 | - | 1 | 13 | 35.86% |
| VRSN250321P00145000 | 2024-08-01 11:57AM EDT | 145.00 | 1.85 | 0.65 | 4.00 | 0.00 | - | - | 2 | 35.55% |
| VRSN250321P00150000 | 2024-08-15 12:11PM EDT | 150.00 | 3.88 | 2.45 | 5.00 | 0.00 | - | 1 | 3 | 35.02% |
| VRSN250321P00155000 | 2024-09-18 3:35PM EDT | 155.00 | 3.77 | 3.10 | 6.00 | 0.00 | - | 10 | 36 | 34.03% |
| VRSN250321P00160000 | 2024-09-18 3:35PM EDT | 160.00 | 4.72 | 3.60 | 6.00 | 0.00 | - | 21 | 67 | 30.18% |
| VRSN250321P00165000 | 2024-09-13 3:55PM EDT | 165.00 | 5.60 | 5.00 | 8.00 | 0.00 | - | 32 | 33 | 30.95% |
| VRSN250321P00170000 | 2024-09-19 11:45AM EDT | 170.00 | 7.00 | 6.10 | 8.80 | -0.30 | -4.11% | 14 | 16 | 28.50% |
| VRSN250321P00175000 | 2024-09-19 11:46AM EDT | 175.00 | 8.60 | 8.60 | 9.70 | -0.40 | -4.44% | 7 | 4 | 25.95% |
| VRSN250321P00180000 | 2024-09-19 2:12PM EDT | 180.00 | 10.40 | 10.40 | 11.50 | +1.10 | +11.83% | 1 | 17 | 24.80% |
| VRSN250321P00185000 | 2024-09-16 12:45PM EDT | 185.00 | 11.50 | 12.50 | 13.60 | 0.00 | - | 52 | 101 | 23.68% |
| VRSN250321P00190000 | 2024-09-19 2:48PM EDT | 190.00 | 15.20 | 15.20 | 16.00 | +2.00 | +15.15% | 3 | 3 | 22.52% |
| VRSN250321P00195000 | 2024-09-03 11:44AM EDT | 195.00 | 16.00 | 17.30 | 19.20 | 0.00 | - | 3 | 3 | 22.30% |
| VRSN250321P00210000 | 2024-07-26 1:48PM EDT | 210.00 | 28.96 | 30.10 | 32.60 | 0.00 | - | 1 | 1 | 27.04% |
| VRSN250321P00240000 | 2024-07-26 9:31AM EDT | 240.00 | 65.50 | 59.10 | 62.60 | 0.00 | - | 1 | 0 | 39.51% |
| VRSN250321P00250000 | 2024-07-26 9:31AM EDT | 250.00 | 75.50 | 68.80 | 72.60 | 0.00 | - | 1 | 0 | 43.01% |
© 2024 Yahoo. All rights reserved.