VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621C00110000 | 2023-10-20 10:43AM EDT | 110.00 | 102.20 | 101.80 | 106.50 | 0.00 | - | 1 | 1 | 362.19% |
| VRSN240621C00175000 | 2024-05-01 3:44PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| VRSN240621C00180000 | 2024-05-01 10:38AM EDT | 180.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VRSN240621C00185000 | 2024-04-30 1:35PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRSN240621C00190000 | 2024-04-26 10:03AM EDT | 190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRSN240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| VRSN240621C00200000 | 2024-04-26 9:43AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRSN240621C00210000 | 2024-04-19 3:44PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRSN240621C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRSN240621C00230000 | 2024-02-12 4:34PM EDT | 230.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 60.93% |
| VRSN240621C00240000 | 2024-01-18 1:22PM EDT | 240.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 37 | 58.69% |
| VRSN240621C00250000 | 2023-12-13 12:20PM EDT | 250.00 | 3.00 | 0.50 | 1.20 | 0.00 | - | 1 | 2 | 59.84% |
| VRSN240621C00260000 | 2023-10-23 10:18AM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN240621C00300000 | 2023-11-15 3:56PM EDT | 300.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.66% |
| VRSN240621C00310000 | 2023-11-15 2:09PM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.80% |
| VRSN240621C00320000 | 2023-11-01 11:51AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621P00100000 | 2023-11-01 1:09PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 110.21% |
| VRSN240621P00105000 | 2023-11-13 3:32PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.05% |
| VRSN240621P00110000 | 2023-11-10 3:03PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.24% |
| VRSN240621P00115000 | 2023-11-01 10:48AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.72% |
| VRSN240621P00120000 | 2023-11-17 11:26AM EDT | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 79.47% |
| VRSN240621P00125000 | 2023-11-15 1:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSN240621P00150000 | 2024-04-30 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN240621P00155000 | 2024-05-01 12:35PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VRSN240621P00160000 | 2024-04-25 10:39AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRSN240621P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRSN240621P00170000 | 2024-05-01 9:42AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VRSN240621P00175000 | 2024-05-01 2:14PM EDT | 175.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240621P00180000 | 2024-05-01 2:14PM EDT | 180.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240621P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRSN240621P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240621P00195000 | 2024-04-05 10:58AM EDT | 195.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRSN240621P00200000 | 2024-04-17 1:32PM EDT | 200.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN240621P00210000 | 2024-01-19 12:07PM EDT | 210.00 | 11.50 | 15.50 | 17.40 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.