NasdaqGS - Delayed Quote • USD
VeriSign, Inc. (VRSN)
At close: May 1 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VRSN240517C00170000 | 5/1/2024 7:59 PM | 170 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRSN240517C00175000 | 5/1/2024 2:27 PM | 175 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| VRSN240517C00180000 | 5/1/2024 7:04 PM | 180 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| VRSN240517C00185000 | 5/1/2024 4:31 PM | 185 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| VRSN240517C00190000 | 5/1/2024 6:10 PM | 190 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| VRSN240517C00195000 | 4/29/2024 2:12 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRSN240517C00200000 | 4/26/2024 6:01 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| VRSN240517C00210000 | 4/25/2024 1:47 PM | 210 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRSN240517C00220000 | 4/2/2024 7:54 PM | 220 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| 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% | - | 0 | 25.00% |
| VRSN240517P00145000 | 4/25/2024 6:57 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| VRSN240517P00150000 | 4/26/2024 5:57 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| VRSN240517P00155000 | 4/30/2024 3:20 PM | 155 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| VRSN240517P00160000 | 5/1/2024 7:19 PM | 160 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VRSN240517P00165000 | 5/1/2024 2:53 PM | 165 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| VRSN240517P00170000 | 5/1/2024 2:24 PM | 170 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| VRSN240517P00175000 | 5/1/2024 2:30 PM | 175 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VRSN240517P00180000 | 5/1/2024 6:07 PM | 180 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRSN240517P00185000 | 4/30/2024 5:35 PM | 185 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| VRSN240517P00190000 | 4/29/2024 3:30 PM | 190 | 14.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VRSN240517P00195000 | 4/26/2024 4:45 PM | 195 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRSN240517P00200000 | 5/1/2024 7:57 PM | 200 | 28.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
148.97
-0.30%
FFIV F5, Inc.
166.62
+0.79%
WEX WEX Inc.
209.41
-0.88%
AKAM Akamai Technologies, Inc.
100.89
-0.04%
FTNT Fortinet, Inc.
63.53
+0.55%
GDDY GoDaddy Inc.
122.29
-0.07%
KSPI Joint Stock Company Kaspi.kz
115.46
-1.95%
ADYEN.AS Adyen N.V.
1,109.80
-1.80%
OKTA Okta, Inc.
93.34
+0.39%
ADYEY Adyen N.V.
11.76
-1.51%