UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,317.20 -7.00 (-0.30%) DOW
39,060.02 +175.76 (+0.45%) Bitcoin GBP
49,750.10 -761.91 (-1.51%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
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 | 67.00 | 71.40 | 0.00 | - | 5 | 5 | 178.91% |
| VRSN240517C00160000 | 2024-05-01 10:23AM EDT | 160.00 | 11.85 | 7.60 | 11.70 | 0.00 | - | - | 1 | 60.06% |
| VRSN240517C00165000 | 2024-05-08 9:49AM EDT | 165.00 | 5.12 | 4.30 | 6.90 | +0.02 | +0.39% | 10 | 13 | 44.39% |
| VRSN240517C00170000 | 2024-05-03 3:09PM EDT | 170.00 | 2.03 | 1.50 | 1.65 | 0.00 | - | 40 | 183 | 20.39% |
| VRSN240517C00175000 | 2024-05-07 3:43PM EDT | 175.00 | 0.52 | 0.20 | 0.50 | 0.00 | - | 1 | 155 | 22.02% |
| VRSN240517C00180000 | 2024-05-07 2:59PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 178 | 25.73% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 10 | 106 | 29.79% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 448 | 12.50% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 54.69% |
| VRSN240517C00200000 | 2024-05-03 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 661 | 44.92% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 75.59% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 129.20% |
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 | 0.10 | 0.00 | - | - | 3 | 54.49% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 58.06% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 26 | 28 | 49.51% |
| VRSN240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 44.48% |
| VRSN240517P00160000 | 2024-05-07 3:30PM EDT | 160.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 52 | 24.32% |
| VRSN240517P00165000 | 2024-05-08 11:03AM EDT | 165.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 2 | 86 | 18.82% |
| VRSN240517P00170000 | 2024-05-06 1:23PM EDT | 170.00 | 2.82 | 2.30 | 2.45 | 0.00 | - | 3 | 68 | 14.84% |
| VRSN240517P00175000 | 2024-05-08 1:17PM EDT | 175.00 | 5.91 | 4.10 | 8.00 | -0.73 | -10.99% | 1 | 99 | 35.44% |
| VRSN240517P00180000 | 2024-05-02 1:57PM EDT | 180.00 | 11.40 | 8.50 | 13.00 | 0.00 | - | 9 | 58 | 48.12% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 13.60 | 18.00 | 0.00 | - | 20 | 13 | 59.38% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 18.90 | 23.00 | 0.00 | - | 5 | 2 | 69.70% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 79.30% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 28.50 | 33.00 | 0.00 | - | 1 | 2 | 88.33% |
| VRSN240517P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 38.51 | 38.50 | 43.00 | 0.00 | - | - | 0 | 105.01% |
© 2024 Yahoo. All rights reserved.