VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 69.00 | 73.70 | 0.00 | - | 5 | 5 | 170.31% |
| VRSN240517C00160000 | 2024-05-01 10:23AM EDT | 160.00 | 11.85 | 9.30 | 14.00 | 0.00 | - | - | 1 | 76.54% |
| VRSN240517C00165000 | 2024-05-09 10:39AM EDT | 165.00 | 5.40 | 5.20 | 9.00 | 0.00 | - | 10 | 18 | 57.23% |
| VRSN240517C00170000 | 2024-05-10 12:59PM EDT | 170.00 | 2.45 | 2.30 | 2.55 | +0.80 | +48.48% | 77 | 183 | 19.85% |
| VRSN240517C00175000 | 2024-05-10 12:22PM EDT | 175.00 | 0.50 | 0.30 | 0.60 | +0.15 | +42.86% | 31 | 156 | 20.14% |
| VRSN240517C00180000 | 2024-05-10 3:18PM EDT | 180.00 | 0.10 | 0.05 | 2.70 | -0.05 | -33.33% | 1 | 178 | 63.01% |
| VRSN240517C00185000 | 2024-05-10 10:35AM EDT | 185.00 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 10 | 106 | 30.57% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 25 | 448 | 38.97% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 100.59% |
| VRSN240517C00200000 | 2024-05-03 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 661 | 66.60% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 88 | 79.00% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 147.56% |
Putsfor17 May 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 | 141.70% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 5 | 86.96% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 26 | 28 | 105.98% |
| VRSN240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 89.36% |
| VRSN240517P00160000 | 2024-05-07 3:30PM EDT | 160.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 1 | 52 | 52.73% |
| VRSN240517P00165000 | 2024-05-08 11:03AM EDT | 165.00 | 0.70 | 0.05 | 1.90 | 0.00 | - | 2 | 86 | 46.51% |
| VRSN240517P00170000 | 2024-05-10 3:25PM EDT | 170.00 | 1.10 | 0.90 | 1.20 | -0.70 | -38.89% | 2 | 66 | 18.53% |
| VRSN240517P00175000 | 2024-05-10 10:07AM EDT | 175.00 | 4.85 | 2.40 | 5.40 | -1.06 | -17.94% | 1 | 99 | 33.08% |
| VRSN240517P00180000 | 2024-05-10 10:10AM EDT | 180.00 | 9.60 | 6.50 | 11.00 | -1.80 | -15.79% | 1 | 58 | 57.20% |
| VRSN240517P00185000 | 2024-05-10 12:21PM EDT | 185.00 | 13.70 | 11.50 | 16.00 | -0.05 | -0.36% | 2 | 13 | 72.07% |
| VRSN240517P00190000 | 2024-05-08 3:40PM EDT | 190.00 | 21.00 | 16.50 | 21.00 | 0.00 | - | 2 | 2 | 85.52% |
| VRSN240517P00195000 | 2024-05-08 3:40PM EDT | 195.00 | 26.02 | 21.50 | 26.00 | 0.00 | - | 2 | 0 | 97.95% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 26.50 | 31.00 | 0.00 | - | 1 | 2 | 109.52% |
| VRSN240517P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 38.51 | 36.50 | 41.00 | 0.00 | - | - | 0 | 130.81% |
© 2024 Yahoo. All rights reserved.