VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240419C00180000 | 2024-04-12 2:07PM EDT | 180.00 | 6.75 | 3.70 | 5.40 | 0.00 | - | 1 | 2 | 46.48% |
| VRSN240419C00185000 | 2024-04-16 10:57AM EDT | 185.00 | 1.20 | 0.75 | 1.00 | -0.05 | -4.00% | 1 | 79 | 22.49% |
| VRSN240419C00190000 | 2024-04-15 3:47PM EDT | 190.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 22 | 166 | 32.03% |
| VRSN240419C00195000 | 2024-04-15 10:12AM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 136 | 54.30% |
| VRSN240419C00200000 | 2024-04-12 2:04PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 988 | 39.45% |
| VRSN240419C00210000 | 2024-03-20 12:44PM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 80.76% |
| VRSN240419C00220000 | 2024-03-05 10:42AM EDT | 220.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 68.75% |
| VRSN240419C00230000 | 2024-02-09 1:14PM EDT | 230.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 1 | 155.96% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240419P00100000 | 2024-03-25 1:04PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 293.16% |
| VRSN240419P00115000 | 2024-03-21 10:50AM EDT | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 5 | 185.16% |
| VRSN240419P00170000 | 2024-03-15 1:33PM EDT | 170.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.19% |
| VRSN240419P00175000 | 2024-04-15 3:04PM EDT | 175.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 3 | 61 | 38.43% |
| VRSN240419P00180000 | 2024-04-12 1:04PM EDT | 180.00 | 0.55 | 0.50 | 0.80 | 0.00 | - | 64 | 164 | 26.76% |
| VRSN240419P00185000 | 2024-04-16 2:03PM EDT | 185.00 | 2.45 | 2.55 | 2.90 | +0.05 | +2.08% | 31 | 1,221 | 24.85% |
| VRSN240419P00190000 | 2024-04-16 2:03PM EDT | 190.00 | 6.90 | 6.10 | 7.70 | +0.80 | +13.11% | 28 | 1,098 | 42.33% |
| VRSN240419P00195000 | 2024-04-16 10:18AM EDT | 195.00 | 9.00 | 9.50 | 14.20 | -0.90 | -9.09% | 1 | 66 | 85.91% |
| VRSN240419P00200000 | 2024-04-15 9:32AM EDT | 200.00 | 12.26 | 14.50 | 19.40 | 0.00 | - | 1 | 0 | 51.07% |
© 2024 Yahoo. All rights reserved.