VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 117.14% |
| VRSN240920C00155000 | 2024-08-21 10:27AM EDT | 155.00 | 27.40 | 24.20 | 27.50 | 0.00 | - | 1 | 0 | 87.65% |
| VRSN240920C00160000 | 2024-08-29 12:47PM EDT | 160.00 | 23.80 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 67.14% |
| VRSN240920C00165000 | 2024-08-22 12:07PM EDT | 165.00 | 17.02 | 14.20 | 17.60 | 0.00 | - | - | 1 | 63.06% |
| VRSN240920C00170000 | 2024-08-22 12:07PM EDT | 170.00 | 13.13 | 10.60 | 12.40 | 0.00 | - | 1 | 33 | 47.29% |
| VRSN240920C00175000 | 2024-08-27 2:43PM EDT | 175.00 | 8.86 | 6.50 | 7.00 | 0.00 | - | 1 | 193 | 29.20% |
| VRSN240920C00180000 | 2024-09-11 12:13PM EDT | 180.00 | 3.00 | 3.20 | 3.60 | -2.40 | -44.44% | 1 | 153 | 27.23% |
| VRSN240920C00185000 | 2024-09-10 11:30AM EDT | 185.00 | 1.90 | 1.05 | 1.45 | 0.00 | - | 6 | 293 | 26.06% |
| VRSN240920C00190000 | 2024-09-10 1:13PM EDT | 190.00 | 0.68 | 0.30 | 0.55 | 0.00 | - | 3 | 664 | 27.12% |
| VRSN240920C00195000 | 2024-09-10 9:33AM EDT | 195.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 17 | 435 | 39.70% |
| VRSN240920C00200000 | 2024-09-03 12:36PM EDT | 200.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 3 | 64 | 43.70% |
| VRSN240920C00210000 | 2024-09-11 10:53AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | -1.93 | -97.47% | 1 | 9 | 90.36% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 107.52% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 123.12% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 140.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00115000 | 2024-07-25 2:14PM EDT | 115.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 127.54% |
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 166.89% |
| VRSN240920P00135000 | 2024-08-15 11:29AM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 98.54% |
| VRSN240920P00140000 | 2024-07-25 2:49PM EDT | 140.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 78.91% |
| VRSN240920P00145000 | 2024-08-30 2:13PM EDT | 145.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 71.00% |
| VRSN240920P00150000 | 2024-08-15 12:11PM EDT | 150.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 64.94% |
| VRSN240920P00155000 | 2024-08-20 10:04AM EDT | 155.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 58.01% |
| VRSN240920P00160000 | 2024-08-26 9:38AM EDT | 160.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 183 | 50.20% |
| VRSN240920P00165000 | 2024-09-10 9:30AM EDT | 165.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 86 | 38.97% |
| VRSN240920P00170000 | 2024-09-11 9:37AM EDT | 170.00 | 0.52 | 0.35 | 0.55 | +0.10 | +23.81% | 2 | 742 | 31.59% |
| VRSN240920P00175000 | 2024-09-11 12:09PM EDT | 175.00 | 1.25 | 1.00 | 1.20 | +0.38 | +43.68% | 1 | 1,418 | 28.03% |
| VRSN240920P00180000 | 2024-09-11 10:02AM EDT | 180.00 | 2.97 | 2.50 | 2.85 | +0.67 | +29.13% | 2 | 349 | 26.73% |
| VRSN240920P00185000 | 2024-09-11 10:02AM EDT | 185.00 | 6.22 | 5.20 | 5.80 | +1.72 | +38.22% | 2 | 71 | 26.45% |
| VRSN240920P00190000 | 2024-09-03 2:10PM EDT | 190.00 | 5.40 | 9.10 | 10.30 | 0.00 | - | 3 | 51 | 33.13% |
| VRSN240920P00195000 | 2024-08-22 12:07PM EDT | 195.00 | 14.62 | 13.10 | 16.30 | 0.00 | - | 1 | 7 | 55.79% |
| VRSN240920P00200000 | 2024-09-03 9:42AM EDT | 200.00 | 15.40 | 19.00 | 21.20 | 0.00 | - | 1 | 0 | 64.97% |
© 2024 Yahoo. All rights reserved.