VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240119C00160000 | 2023-08-21 2:52PM EDT | 160.00 | 47.36 | 42.50 | 47.00 | 0.00 | - | 3 | 3 | 49.84% |
| VRSN240119C00165000 | 2023-07-12 10:16AM EDT | 165.00 | 58.00 | 44.00 | 46.90 | 0.00 | - | - | 1 | 55.99% |
| VRSN240119C00175000 | 2023-09-06 1:47PM EDT | 175.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRSN240119C00180000 | 2023-09-08 12:42PM EDT | 180.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN240119C00195000 | 2023-08-18 12:37PM EDT | 195.00 | 18.30 | 14.80 | 15.40 | 0.00 | - | 2 | 12 | 27.11% |
| VRSN240119C00200000 | 2023-09-19 2:37PM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRSN240119C00210000 | 2023-09-19 10:59AM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRSN240119C00220000 | 2023-09-18 10:53AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| VRSN240119C00230000 | 2023-09-08 12:26PM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN240119C00240000 | 2023-09-05 10:10AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN240119C00250000 | 2023-07-31 12:48PM EDT | 250.00 | 1.00 | 0.45 | 4.00 | 0.00 | - | 6 | 23 | 37.84% |
| VRSN240119C00260000 | 2023-07-31 12:15PM EDT | 260.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 428 | 44.61% |
| VRSN240119C00270000 | 2023-07-11 2:52PM EDT | 270.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 54 | 54 | 29.53% |
| VRSN240119C00280000 | 2023-07-03 9:51AM EDT | 280.00 | 1.32 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 32.79% |
| VRSN240119C00330000 | 2023-06-15 12:00PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.15% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240119P00110000 | 2023-07-14 11:14AM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.39% |
| VRSN240119P00115000 | 2023-07-17 9:30AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRSN240119P00140000 | 2023-07-24 9:30AM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSN240119P00150000 | 2023-08-23 2:31PM EDT | 150.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 33.47% |
| VRSN240119P00160000 | 2023-08-29 9:36AM EDT | 160.00 | 0.95 | 0.75 | 1.60 | 0.00 | - | 1 | 9 | 31.31% |
| VRSN240119P00165000 | 2023-07-14 11:15AM EDT | 165.00 | 1.20 | 0.60 | 5.00 | 0.00 | - | 1 | 5 | 41.44% |
| VRSN240119P00170000 | 2023-09-06 10:11AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRSN240119P00175000 | 2023-08-07 3:50PM EDT | 175.00 | 2.85 | 1.65 | 1.95 | 0.00 | - | 1 | 4 | 23.10% |
| VRSN240119P00180000 | 2023-09-11 1:37PM EDT | 180.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRSN240119P00185000 | 2023-09-19 10:16AM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRSN240119P00190000 | 2023-09-20 2:35PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRSN240119P00195000 | 2023-08-15 11:17AM EDT | 195.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 4 | 13 | 18.19% |
| VRSN240119P00200000 | 2023-09-19 2:21PM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| VRSN240119P00210000 | 2023-09-07 3:52PM EDT | 210.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRSN240119P00220000 | 2023-07-31 11:28AM EDT | 220.00 | 13.90 | 13.60 | 14.10 | 0.00 | - | 35 | 36 | 0.00% |
| VRSN240119P00230000 | 2023-07-10 10:03AM EDT | 230.00 | 13.00 | 24.40 | 27.70 | 0.00 | - | 5 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
