VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00175000 | 2024-05-01 3:49PM EDT | 175.00 | 9.80 | 8.40 | 9.30 | +0.30 | +3.16% | 2 | 4 | 25.92% |
| VRSN240920C00180000 | 2024-04-30 1:32PM EDT | 180.00 | 6.80 | 6.40 | 6.80 | 0.00 | - | 7 | 13 | 24.46% |
| VRSN240920C00185000 | 2024-04-30 1:40PM EDT | 185.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 18 | 22 | 23.53% |
| VRSN240920C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 5.40 | 2.55 | 3.40 | 0.00 | - | 11 | 14 | 22.71% |
| VRSN240920C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 3.70 | 1.65 | 2.30 | 0.00 | - | 3 | 4 | 22.08% |
| VRSN240920C00200000 | 2024-05-01 9:37AM EDT | 200.00 | 1.35 | 1.20 | 1.65 | -3.65 | -73.00% | 5 | 27 | 22.16% |
| VRSN240920C00210000 | 2024-05-01 9:37AM EDT | 210.00 | 1.18 | 0.10 | 4.90 | -1.67 | -58.60% | 4 | 12 | 38.34% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 42.84% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 47.25% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 51.32% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.99% |
| VRSN240920P00135000 | 2024-03-26 9:31AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.33% |
| VRSN240920P00140000 | 2024-03-26 9:31AM EDT | 140.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 40.75% |
| VRSN240920P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 1.10 | 1.05 | 2.10 | 0.00 | - | 1 | 2 | 26.25% |
| VRSN240920P00150000 | 2024-04-18 1:44PM EDT | 150.00 | 1.19 | 1.55 | 3.20 | 0.00 | - | 1 | 5 | 26.50% |
| VRSN240920P00155000 | 2024-04-26 3:47PM EDT | 155.00 | 2.10 | 2.15 | 3.10 | 0.00 | - | 52 | 39 | 22.05% |
| VRSN240920P00160000 | 2024-04-30 1:17PM EDT | 160.00 | 3.90 | 3.10 | 4.20 | 0.00 | - | 79 | 77 | 20.98% |
| VRSN240920P00165000 | 2024-04-26 12:55PM EDT | 165.00 | 3.90 | 4.40 | 5.60 | 0.00 | - | 8 | 32 | 19.84% |
| VRSN240920P00170000 | 2024-04-30 3:32PM EDT | 170.00 | 7.35 | 6.80 | 7.40 | 0.00 | - | 4 | 13 | 18.70% |
| VRSN240920P00175000 | 2024-04-30 1:32PM EDT | 175.00 | 9.20 | 9.10 | 9.50 | 0.00 | - | 6 | 24 | 17.15% |
| VRSN240920P00180000 | 2024-04-26 3:15PM EDT | 180.00 | 9.50 | 11.30 | 12.30 | 0.00 | - | 3 | 9 | 15.93% |
| VRSN240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 10.90 | 14.50 | 16.70 | 0.00 | - | 2 | 10 | 17.76% |
| VRSN240920P00190000 | 2024-04-30 11:04AM EDT | 190.00 | 18.19 | 17.00 | 20.80 | 0.00 | - | 1 | 66 | 17.93% |
| VRSN240920P00195000 | 2024-04-24 3:57PM EDT | 195.00 | 13.50 | 21.50 | 25.70 | 0.00 | - | 5 | 8 | 20.23% |
| VRSN240920P00200000 | 2024-04-25 10:05AM EDT | 200.00 | 19.60 | 26.50 | 31.30 | 0.00 | - | 1 | 0 | 24.98% |
© 2024 Yahoo. All rights reserved.