Canada markets open in 8 hours 27 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.23-0.06 (-0.03%)
At close: 04:00PM EST
195.23 0.00 (0.00%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240315C001000002023-12-01 2:36PM EST100.00119.60104.50109.000.00-11433.69%
VRSN240315C001050002023-11-02 12:01PM EST105.0097.00112.00116.800.00--1582.30%
VRSN240315C001800002024-02-26 12:42PM EST180.0015.000.000.000.00-100.00%
VRSN240315C001850002024-02-29 11:40AM EST185.009.500.000.000.00-200.00%
VRSN240315C001900002024-03-01 3:56PM EST190.006.400.000.000.00-1600.00%
VRSN240315C001950002024-03-01 3:56PM EST195.003.000.000.000.00-4000.00%
VRSN240315C002000002024-03-01 3:31PM EST200.001.150.000.000.00-1703.13%
VRSN240315C002100002024-02-28 3:34PM EST210.000.050.000.000.00-4012.50%
VRSN240315C002200002024-03-01 11:02AM EST220.000.050.000.000.00-2012.50%
VRSN240315C002300002024-02-20 11:57AM EST230.000.050.000.000.00-11025.00%
VRSN240315C002400002023-10-26 9:21AM EST240.002.101.251.550.00-12085.11%
VRSN240315C002500002023-10-25 1:19PM EST250.001.100.501.050.00-9084.86%
VRSN240315C002600002023-11-17 11:13AM EST260.000.410.004.800.00-13123.66%
VRSN240315C002700002023-11-01 11:54AM EST270.000.100.001.500.00-14103.96%
VRSN240315C002800002023-10-19 2:00PM EST280.000.300.000.500.00-1194.24%
VRSN240315C002900002023-10-16 10:19AM EST290.000.200.004.800.00-12155.13%
VRSN240315C003000002023-10-19 9:53AM EST300.000.250.004.800.00-11164.48%
VRSN240315C003100002023-08-25 11:55AM EST310.000.250.004.800.00-155173.39%
VRSN240315C003200002023-10-20 8:52AM EST320.000.200.004.800.00-4742181.86%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN240315P001000002023-10-31 9:42AM EST100.000.200.004.800.00-22263.57%
VRSN240315P001050002023-11-20 9:30AM EST105.000.300.000.000.00--1050.00%
VRSN240315P001150002023-10-31 9:42AM EST115.000.200.004.800.00-11216.89%
VRSN240315P001250002023-11-16 9:39AM EST125.000.100.004.800.00--1188.87%
VRSN240315P001350002023-11-10 12:33PM EST135.000.200.004.800.00-12162.65%
VRSN240315P001400002023-11-20 9:30AM EST140.000.550.000.000.00-101050.00%
VRSN240315P001450002023-12-05 10:17AM EST145.000.300.001.750.00-18106.79%
VRSN240315P001500002023-11-17 3:51PM EST150.000.350.004.800.00-113126.00%
VRSN240315P001550002023-12-06 1:20PM EST155.000.250.002.100.00-11390.92%
VRSN240315P001600002024-02-13 11:21AM EST160.000.210.000.000.00-1025.00%
VRSN240315P001650002023-12-05 11:04AM EST165.000.450.004.800.00-1491.38%
VRSN240315P001700002024-02-07 3:52PM EST170.000.590.000.000.00-1012.50%
VRSN240315P001750002024-02-23 3:00PM EST175.000.050.000.000.00-5012.50%
VRSN240315P001800002024-02-27 2:22PM EST180.000.200.000.000.00-1012.50%
VRSN240315P001850002024-02-29 10:30AM EST185.000.500.000.000.00-2006.25%
VRSN240315P001900002024-03-01 3:10PM EST190.000.840.000.000.00-1303.13%
VRSN240315P001950002024-03-01 3:10PM EST195.002.340.000.000.00-1000.20%
VRSN240315P002000002024-02-23 2:28PM EST200.005.080.000.000.00-100.00%
VRSN240315P002100002024-02-20 1:49PM EST210.0016.350.000.000.00-900.00%
VRSN240315P002200002024-01-12 1:08PM EST220.0015.6019.0023.700.00-2120.00%
VRSN240315P002300002023-12-08 1:04PM EST230.0017.5030.8035.500.00-1061.30%