NasdaqGS - Nasdaq Real Time Price • USD
VeriSign, Inc. (VRSN)
As of 12:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00100000 | 4/26/2024 6:56 PM | 100 | 77.10 | 73.10 | 77.50 | 0.00 | 0.00% | 5 | 5 | 109.77% |
| VRSN240517C00170000 | 4/25/2024 2:39 PM | 170 | 13.10 | 5.60 | 8.10 | 0.00 | 0.00% | - | 15 | 32.57% |
| VRSN240517C00175000 | 4/29/2024 4:19 PM | 175 | 3.30 | 3.20 | 3.40 | -0.70 | -17.50% | 8 | 41 | 20.85% |
| VRSN240517C00180000 | 4/29/2024 4:18 PM | 180 | 1.30 | 1.30 | 1.40 | -0.40 | -23.53% | 11 | 170 | 20.22% |
| VRSN240517C00185000 | 4/29/2024 1:57 PM | 185 | 0.45 | 0.25 | 0.75 | -0.20 | -30.77% | 32 | 88 | 23.24% |
| VRSN240517C00190000 | 4/29/2024 2:12 PM | 190 | 0.95 | 0.05 | 0.20 | 0.70 | 280.00% | 2 | 442 | 21.92% |
| VRSN240517C00195000 | 4/29/2024 2:12 PM | 195 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 1 | 80 | 24.17% |
| VRSN240517C00200000 | 4/26/2024 6:01 PM | 200 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 662 | 26.07% |
| VRSN240517C00210000 | 4/25/2024 1:47 PM | 210 | 0.18 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 88 | 69.97% |
| VRSN240517C00220000 | 4/2/2024 7:54 PM | 220 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 56.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00140000 | 4/25/2024 6:56 PM | 140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 25.00% |
| VRSN240517P00145000 | 4/25/2024 6:57 PM | 145 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 39.84% |
| VRSN240517P00150000 | 4/26/2024 5:57 PM | 150 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 26 | 28 | 35.94% |
| VRSN240517P00155000 | 4/25/2024 7:15 PM | 155 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 9 | 31.06% |
| VRSN240517P00160000 | 4/29/2024 3:47 PM | 160 | 0.30 | 0.25 | 0.65 | 0.05 | 20.00% | 11 | 26 | 32.25% |
| VRSN240517P00165000 | 4/29/2024 4:19 PM | 165 | 0.60 | 0.55 | 0.70 | 0.05 | 11.11% | 11 | 17 | 24.59% |
| VRSN240517P00170000 | 4/29/2024 3:42 PM | 170 | 1.15 | 1.20 | 1.40 | 0.10 | 9.52% | 22 | 32 | 21.45% |
| VRSN240517P00175000 | 4/26/2024 6:02 PM | 175 | 2.85 | 2.90 | 3.00 | 0.00 | 0.00% | 7 | 98 | 19.31% |
| VRSN240517P00180000 | 4/29/2024 3:30 PM | 180 | 5.26 | 5.50 | 6.80 | -0.04 | -0.75% | 6 | 78 | 24.20% |
| VRSN240517P00185000 | 4/29/2024 1:42 PM | 185 | 7.90 | 7.50 | 12.00 | -1.60 | -16.84% | 1 | 64 | 35.38% |
| VRSN240517P00190000 | 4/29/2024 3:30 PM | 190 | 14.06 | 13.00 | 16.60 | 6.02 | 74.88% | 5 | 80 | 40.53% |
| VRSN240517P00195000 | 4/26/2024 4:45 PM | 195 | 18.00 | 18.00 | 22.00 | 0.00 | 0.00% | 1 | 0 | 51.78% |
| VRSN240517P00200000 | 4/1/2024 5:06 PM | 200 | 13.45 | 23.00 | 27.00 | 0.00 | 0.00% | 1 | 1 | 59.01% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
150.54
-0.44%
WEX WEX Inc.
219.61
+1.40%
GDDY GoDaddy Inc.
124.50
-0.41%
AKAM Akamai Technologies, Inc.
102.26
+0.57%
INFA Informatica Inc.
32.23
+1.03%
FFIV F5, Inc.
183.65
+0.94%
FTNT Fortinet, Inc.
63.87
-0.48%
KSPI Joint Stock Company Kaspi.kz
116.63
-2.91%
GTLB GitLab Inc.
55.19
-0.49%
ADYEN.AS Adyen N.V.
1,151.00
-2.42%