VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00100000 | 2024-04-26 2:56PM EDT | 100.00 | 77.10 | 66.50 | 71.00 | 0.00 | - | 5 | 5 | 137.40% |
| VRSN240517C00170000 | 2024-05-03 3:09PM EDT | 170.00 | 2.03 | 1.80 | 2.10 | -0.56 | -21.62% | 40 | 173 | 20.92% |
| VRSN240517C00175000 | 2024-05-03 1:38PM EDT | 175.00 | 0.52 | 0.40 | 1.10 | -1.73 | -76.89% | 2 | 154 | 24.95% |
| VRSN240517C00180000 | 2024-05-03 3:10PM EDT | 180.00 | 0.25 | 0.05 | 0.60 | -0.10 | -28.57% | 25 | 180 | 28.35% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 10 | 106 | 29.35% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 25 | 448 | 66.26% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 74.61% |
| VRSN240517C00200000 | 2024-05-03 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.65 | +0.04 | +400.00% | 1 | 662 | 57.37% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 88 | 65.63% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 105.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00140000 | 2024-04-25 2:56PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 91.55% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 5 | 46.29% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 26 | 28 | 67.26% |
| VRSN240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.25 | 0.10 | 4.70 | 0.00 | - | 1 | 28 | 54.96% |
| VRSN240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.31 | 0.25 | 0.75 | 0.00 | - | 1 | 51 | 25.71% |
| VRSN240517P00165000 | 2024-05-03 11:37AM EDT | 165.00 | 1.35 | 1.05 | 1.50 | +0.10 | +8.00% | 10 | 43 | 21.22% |
| VRSN240517P00170000 | 2024-05-02 3:04PM EDT | 170.00 | 3.20 | 3.00 | 3.60 | 0.00 | - | 26 | 69 | 19.57% |
| VRSN240517P00175000 | 2024-05-02 1:59PM EDT | 175.00 | 6.64 | 4.50 | 8.70 | 0.00 | - | 10 | 99 | 33.23% |
| VRSN240517P00180000 | 2024-05-02 1:57PM EDT | 180.00 | 11.40 | 9.20 | 14.00 | 0.00 | - | 9 | 71 | 46.72% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 14.20 | 19.00 | 0.00 | - | 20 | 13 | 56.48% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 19.50 | 24.00 | 0.00 | - | 5 | 12 | 65.43% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 73.73% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 29.30 | 34.00 | 0.00 | - | 1 | 2 | 81.54% |
© 2024 Yahoo. All rights reserved.