VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621C00110000 | 2023-10-20 10:43AM EDT | 110.00 | 102.20 | 101.80 | 106.50 | 0.00 | - | 1 | 1 | 845.22% |
| VRSN240621C00130000 | 2024-05-21 10:44AM EDT | 130.00 | 42.60 | 48.10 | 53.00 | 0.00 | - | - | 1 | 120.51% |
| VRSN240621C00155000 | 2024-05-30 2:09PM EDT | 155.00 | 16.00 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 65.04% |
| VRSN240621C00165000 | 2024-06-06 11:07AM EDT | 165.00 | 16.00 | 13.20 | 18.00 | 0.00 | - | 1 | 13 | 85.64% |
| VRSN240621C00170000 | 2024-06-06 3:12PM EDT | 170.00 | 10.45 | 8.30 | 13.00 | 0.00 | - | 2 | 118 | 68.29% |
| VRSN240621C00175000 | 2024-06-14 12:52PM EDT | 175.00 | 7.00 | 3.50 | 8.00 | -1.17 | -14.32% | 10 | 199 | 49.88% |
| VRSN240621C00180000 | 2024-06-14 2:18PM EDT | 180.00 | 2.15 | 1.60 | 2.10 | +0.55 | +34.38% | 4 | 204 | 19.51% |
| VRSN240621C00185000 | 2024-06-14 2:19PM EDT | 185.00 | 0.25 | 0.20 | 1.30 | -0.60 | -70.59% | 1 | 671 | 30.69% |
| VRSN240621C00190000 | 2024-06-07 1:19PM EDT | 190.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 47.85% |
| VRSN240621C00195000 | 2024-05-03 10:33AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 84 | 32.91% |
| VRSN240621C00200000 | 2024-06-10 2:16PM EDT | 200.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 7 | 199 | 86.06% |
| VRSN240621C00210000 | 2024-04-19 3:44PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| VRSN240621C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| VRSN240621C00230000 | 2024-02-12 4:34PM EDT | 230.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 141.60% |
| VRSN240621C00240000 | 2024-01-18 1:22PM EDT | 240.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 37 | 138.09% |
| VRSN240621C00250000 | 2023-12-13 12:20PM EDT | 250.00 | 3.00 | 0.50 | 1.20 | 0.00 | - | 1 | 2 | 142.53% |
| VRSN240621C00260000 | 2023-10-23 10:18AM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRSN240621C00300000 | 2023-11-15 3:56PM EDT | 300.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 247.75% |
| VRSN240621C00310000 | 2023-11-15 2:09PM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 259.08% |
| VRSN240621C00320000 | 2023-11-01 11:51AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 269.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621P00100000 | 2023-11-01 1:09PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 316.75% |
| VRSN240621P00105000 | 2023-11-13 3:32PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 295.02% |
| VRSN240621P00110000 | 2023-11-10 3:03PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 274.32% |
| VRSN240621P00115000 | 2023-11-01 10:48AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 254.35% |
| VRSN240621P00120000 | 2023-11-17 11:26AM EDT | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 235.16% |
| VRSN240621P00125000 | 2023-11-15 1:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRSN240621P00140000 | 2024-05-07 11:43AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.06% |
| VRSN240621P00150000 | 2024-06-10 10:38AM EDT | 150.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 88.92% |
| VRSN240621P00155000 | 2024-06-12 1:57PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 114.40% |
| VRSN240621P00160000 | 2024-06-12 1:57PM EDT | 160.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 77 | 60.74% |
| VRSN240621P00165000 | 2024-06-14 11:08AM EDT | 165.00 | 0.20 | 0.10 | 0.40 | -0.94 | -82.46% | 1 | 250 | 45.75% |
| VRSN240621P00170000 | 2024-06-14 9:44AM EDT | 170.00 | 0.20 | 0.00 | 1.00 | -0.28 | -58.33% | 1 | 313 | 44.87% |
| VRSN240621P00175000 | 2024-06-13 2:47PM EDT | 175.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 5 | 115 | 27.00% |
| VRSN240621P00180000 | 2024-06-13 2:14PM EDT | 180.00 | 2.15 | 1.10 | 1.50 | 0.00 | - | 3 | 108 | 16.58% |
| VRSN240621P00185000 | 2024-05-16 9:47AM EDT | 185.00 | 15.00 | 3.80 | 7.00 | 0.00 | - | 4 | 0 | 42.11% |
| VRSN240621P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 20.50 | 18.30 | 23.00 | 0.00 | - | 2 | 0 | 150.07% |
| VRSN240621P00195000 | 2024-04-05 10:58AM EDT | 195.00 | 9.66 | 24.20 | 29.00 | 0.00 | - | 8 | 1 | 177.30% |
| VRSN240621P00200000 | 2024-04-17 1:32PM EDT | 200.00 | 17.58 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 168.92% |
| VRSN240621P00210000 | 2024-01-19 12:07PM EDT | 210.00 | 11.50 | 15.50 | 17.40 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.