VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN230421C00170000 | 2023-03-13 2:15PM EDT | 170.00 | 24.25 | 30.70 | 34.60 | 0.00 | - | - | 1 | 62.63% |
| VRSN230421C00190000 | 2023-03-24 3:27PM EDT | 190.00 | 14.50 | 13.90 | 15.90 | +1.47 | +11.28% | 2 | 83 | 40.21% |
| VRSN230421C00195000 | 2023-03-23 3:31PM EDT | 195.00 | 9.98 | 9.90 | 11.80 | 0.00 | - | 6 | 91 | 35.99% |
| VRSN230421C00200000 | 2023-03-23 3:31PM EDT | 200.00 | 6.73 | 6.50 | 7.40 | 0.00 | - | 16 | 246 | 28.90% |
| VRSN230421C00210000 | 2023-03-23 3:25PM EDT | 210.00 | 2.24 | 2.00 | 2.75 | 0.00 | - | 36 | 123 | 26.15% |
| VRSN230421C00220000 | 2023-03-24 2:41PM EDT | 220.00 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 182 | 660 | 23.00% |
| VRSN230421C00230000 | 2023-03-17 9:30AM EDT | 230.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 62.20% |
| VRSN230421C00240000 | 2023-01-24 3:43PM EDT | 240.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | - | 8 | 41.72% |
| VRSN230421C00250000 | 2023-02-10 4:21PM EDT | 250.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | - | 1 | 57.65% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN230421P00140000 | 2023-02-09 11:06AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 10 | 60.84% |
| VRSN230421P00170000 | 2023-02-28 2:01PM EDT | 170.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | - | 2 | 48.71% |
| VRSN230421P00180000 | 2023-03-13 12:42PM EDT | 180.00 | 2.65 | 0.55 | 1.55 | 0.00 | - | - | 10 | 39.25% |
| VRSN230421P00185000 | 2023-03-23 3:41PM EDT | 185.00 | 1.07 | 0.90 | 2.30 | 0.00 | - | 3 | 21 | 37.88% |
| VRSN230421P00190000 | 2023-03-23 3:41PM EDT | 190.00 | 2.10 | 1.50 | 2.60 | 0.00 | - | 2 | 54 | 32.32% |
| VRSN230421P00195000 | 2023-03-23 3:40PM EDT | 195.00 | 3.28 | 2.10 | 3.80 | 0.00 | - | 2 | 90 | 30.50% |
| VRSN230421P00200000 | 2023-03-24 11:52AM EDT | 200.00 | 4.70 | 4.10 | 5.50 | -0.65 | -12.15% | 1 | 58 | 28.82% |
| VRSN230421P00210000 | 2023-03-16 11:09AM EDT | 210.00 | 15.20 | 8.20 | 10.60 | 0.00 | - | 1 | 43 | 24.77% |
| VRSN230421P00220000 | 2023-02-07 2:27PM EDT | 220.00 | 12.40 | 22.00 | 25.50 | 0.00 | - | 2 | 8 | 54.51% |
© 2023 Yahoo. All rights reserved.
