Canada markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.88+1.26 (+0.63%)
At close: 04:00PM EDT
201.00 -0.88 (-0.44%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN230421C001700002023-03-13 2:15PM EDT170.0024.2530.7034.600.00--162.63%
VRSN230421C001900002023-03-24 3:27PM EDT190.0014.5013.9015.90+1.47+11.28%28340.21%
VRSN230421C001950002023-03-23 3:31PM EDT195.009.989.9011.800.00-69135.99%
VRSN230421C002000002023-03-23 3:31PM EDT200.006.736.507.400.00-1624628.90%
VRSN230421C002100002023-03-23 3:25PM EDT210.002.242.002.750.00-3612326.15%
VRSN230421C002200002023-03-24 2:41PM EDT220.000.400.350.55-0.10-20.00%18266023.00%
VRSN230421C002300002023-03-17 9:30AM EDT230.001.370.004.800.00-12262.20%
VRSN230421C002400002023-01-24 3:43PM EDT240.002.450.000.750.00--841.72%
VRSN230421C002500002023-02-10 4:21PM EDT250.000.800.003.000.00--157.65%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN230421P001400002023-02-09 11:06AM EDT140.000.200.000.300.00--1060.84%
VRSN230421P001700002023-02-28 2:01PM EDT170.000.900.001.200.00--248.71%
VRSN230421P001800002023-03-13 12:42PM EDT180.002.650.551.550.00--1039.25%
VRSN230421P001850002023-03-23 3:41PM EDT185.001.070.902.300.00-32137.88%
VRSN230421P001900002023-03-23 3:41PM EDT190.002.101.502.600.00-25432.32%
VRSN230421P001950002023-03-23 3:40PM EDT195.003.282.103.800.00-29030.50%
VRSN230421P002000002023-03-24 11:52AM EDT200.004.704.105.50-0.65-12.15%15828.82%
VRSN230421P002100002023-03-16 11:09AM EDT210.0015.208.2010.600.00-14324.77%
VRSN230421P002200002023-02-07 2:27PM EDT220.0012.4022.0025.500.00-2854.51%