NasdaqGS - Delayed Quote • USD
VeriSign, Inc. (VRSN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00175000 | 4/23/2024 1:55 PM | 175 | 12.60 | 10.50 | 14.70 | 1.88 | 17.54% | 1 | 9 | 47.39% |
| VRSN240517C00180000 | 4/22/2024 5:36 PM | 180 | 9.20 | 8.10 | 10.60 | 0.00 | 0.00% | 20 | 37 | 41.64% |
| VRSN240517C00185000 | 4/22/2024 7:27 PM | 185 | 5.05 | 3.50 | 5.80 | 0.00 | 0.00% | 21 | 58 | 30.32% |
| VRSN240517C00190000 | 4/22/2024 7:27 PM | 190 | 2.85 | 2.30 | 3.00 | 0.00 | 0.00% | 24 | 398 | 26.43% |
| VRSN240517C00195000 | 4/23/2024 6:40 PM | 195 | 1.37 | 0.65 | 1.45 | -0.26 | -15.95% | 3 | 60 | 25.10% |
| VRSN240517C00200000 | 4/23/2024 6:40 PM | 200 | 0.57 | 0.10 | 0.85 | -0.18 | -24.00% | 10 | 664 | 26.67% |
| VRSN240517C00210000 | 4/23/2024 4:41 PM | 210 | 0.09 | 0.00 | 1.00 | -0.11 | -55.00% | 3 | 90 | 39.28% |
| VRSN240517C00220000 | 4/2/2024 7:54 PM | 220 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 63.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00155000 | 4/16/2024 6:55 PM | 155 | 0.41 | 0.00 | 2.30 | 0.00 | 0.00% | - | 8 | 54.57% |
| VRSN240517P00160000 | 4/23/2024 4:41 PM | 160 | 0.20 | 0.15 | 4.80 | -0.36 | -64.29% | 3 | 3 | 60.40% |
| VRSN240517P00165000 | 4/22/2024 3:24 PM | 165 | 0.61 | 0.10 | 4.90 | 0.00 | 0.00% | 3 | 11 | 52.00% |
| VRSN240517P00170000 | 4/23/2024 4:41 PM | 170 | 1.02 | 0.15 | 1.00 | -0.01 | -0.97% | 3 | 11 | 30.79% |
| VRSN240517P00175000 | 4/23/2024 6:33 PM | 175 | 1.50 | 0.95 | 1.90 | -0.05 | -3.23% | 3 | 61 | 30.18% |
| VRSN240517P00180000 | 4/23/2024 4:54 PM | 180 | 2.69 | 1.90 | 3.20 | 0.22 | 8.91% | 1 | 33 | 28.80% |
| VRSN240517P00185000 | 4/23/2024 7:23 PM | 185 | 4.00 | 3.60 | 4.90 | -0.17 | -4.08% | 1 | 68 | 26.21% |
| VRSN240517P00190000 | 4/19/2024 7:10 PM | 190 | 8.04 | 6.20 | 9.00 | 0.00 | 0.00% | 4 | 105 | 32.64% |
| VRSN240517P00195000 | 4/16/2024 2:26 PM | 195 | 12.75 | 8.60 | 13.00 | 0.00 | 0.00% | 1 | 23 | 35.90% |
| VRSN240517P00200000 | 4/1/2024 5:06 PM | 200 | 13.45 | 12.50 | 17.10 | 0.00 | 0.00% | 1 | 1 | 37.60% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
160.80
+1.27%
FFIV F5, Inc.
180.23
+0.38%
SQSP Squarespace, Inc.
36.31
+2.60%
GDDY GoDaddy Inc.
123.40
+1.64%
WEX WEX Inc.
234.02
+1.47%
DOX Amdocs Limited
86.57
+0.30%
AKAM Akamai Technologies, Inc.
101.76
+0.87%
CPAY Corpay, Inc.
306.61
+1.90%
FTNT Fortinet, Inc.
64.80
+1.74%
CYBR CyberArk Software Ltd.
240.11
+2.32%