VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115C00130000 | 2024-04-26 1:01PM EDT | 130.00 | 51.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN241115C00160000 | 2024-01-11 12:21PM EDT | 160.00 | 51.50 | 47.30 | 49.80 | 0.00 | - | 3 | 3 | 89.58% |
| VRSN241115C00175000 | 2024-04-10 3:02PM EDT | 175.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRSN241115C00180000 | 2024-03-04 4:18PM EDT | 180.00 | 25.70 | 21.10 | 22.70 | 0.00 | - | 1 | 1 | 50.94% |
| VRSN241115C00190000 | 2024-04-30 9:39AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRSN241115C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| VRSN241115C00200000 | 2024-04-30 9:39AM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRSN241115C00210000 | 2024-04-16 9:44AM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| VRSN241115C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN241115C00230000 | 2024-03-25 10:14AM EDT | 230.00 | 1.83 | 0.05 | 2.20 | 0.00 | - | 35 | 100 | 31.51% |
| VRSN241115C00240000 | 2024-04-16 11:31AM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 57 | 78 | 12.50% |
| VRSN241115C00250000 | 2024-02-26 4:40PM EDT | 250.00 | 1.50 | 0.45 | 2.35 | 0.00 | - | 1 | 20 | 38.10% |
| VRSN241115C00260000 | 2024-01-22 10:39AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VRSN241115C00270000 | 2024-01-22 10:39AM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRSN241115C00300000 | 2023-11-14 3:11PM EDT | 300.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 7 | 51.05% |
| VRSN241115C00310000 | 2024-01-09 10:38AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| VRSN241115C00320000 | 2023-11-16 12:00PM EDT | 320.00 | 0.70 | 0.40 | 5.00 | 0.00 | - | 2 | 23 | 56.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115P00100000 | 2024-03-25 1:53PM EDT | 100.00 | 0.40 | 0.20 | 5.00 | 0.00 | - | 22 | 33 | 57.15% |
| VRSN241115P00105000 | 2023-11-16 3:03PM EDT | 105.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 93 | 37.87% |
| VRSN241115P00110000 | 2023-10-18 11:08AM EDT | 110.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 88 | 49 | 36.79% |
| VRSN241115P00115000 | 2023-10-26 9:58AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 55.60% |
| VRSN241115P00120000 | 2024-03-19 10:36AM EDT | 120.00 | 0.61 | 0.60 | 1.35 | 0.00 | - | 1 | 22 | 34.57% |
| VRSN241115P00135000 | 2023-11-08 4:13PM EDT | 135.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 39.03% |
| VRSN241115P00140000 | 2024-04-04 10:09AM EDT | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN241115P00145000 | 2024-05-01 10:14AM EDT | 145.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN241115P00150000 | 2024-04-26 10:11AM EDT | 150.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| VRSN241115P00155000 | 2024-04-25 10:50AM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRSN241115P00160000 | 2024-04-18 2:01PM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRSN241115P00165000 | 2024-03-25 1:56PM EDT | 165.00 | 4.20 | 2.75 | 4.20 | 0.00 | - | 1 | 28 | 13.81% |
| VRSN241115P00170000 | 2024-04-29 11:33AM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VRSN241115P00175000 | 2024-02-20 11:18AM EDT | 175.00 | 5.80 | 5.00 | 6.40 | 0.00 | - | 1 | 31 | 8.17% |
| VRSN241115P00180000 | 2024-04-02 3:29PM EDT | 180.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| VRSN241115P00185000 | 2024-04-04 1:12PM EDT | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VRSN241115P00190000 | 2024-04-30 10:04AM EDT | 190.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| VRSN241115P00195000 | 2024-04-30 10:04AM EDT | 195.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VRSN241115P00200000 | 2024-04-26 12:42PM EDT | 200.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN241115P00210000 | 2024-02-14 11:37AM EDT | 210.00 | 18.80 | 21.60 | 24.20 | 0.00 | - | 31 | 44 | 0.00% |
| VRSN241115P00240000 | 2023-12-13 4:27PM EDT | 240.00 | 24.30 | 33.70 | 38.30 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.