Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,269.49 +1,344.68 (+2.32%) CMC Crypto 200
1,279.17 +8.42 (+0.66%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 66.00 | 70.90 | 0.00 | - | 5 | 5 | 108.59% |
| VRSN240517C00170000 | 2024-05-02 3:02PM EDT | 170.00 | 2.59 | 1.95 | 2.35 | -1.31 | -33.59% | 110 | 79 | 22.01% |
| VRSN240517C00175000 | 2024-05-01 10:27AM EDT | 175.00 | 2.25 | 0.55 | 0.85 | 0.00 | - | 2 | 154 | 21.68% |
| VRSN240517C00180000 | 2024-05-02 11:20AM EDT | 180.00 | 0.35 | 0.05 | 0.50 | -0.30 | -46.15% | 3 | 180 | 26.00% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 10 | 106 | 29.49% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 25 | 448 | 44.34% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 80 | 56.49% |
| VRSN240517C00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 662 | 45.70% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 88 | 63.53% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 102.59% |
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 | 4.20 | 0.00 | - | - | 3 | 84.74% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 53.64% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 26 | 28 | 65.16% |
| VRSN240517P00155000 | 2024-04-30 11:20AM EDT | 155.00 | 0.25 | 0.05 | 1.55 | +0.05 | +25.00% | 1 | 28 | 44.51% |
| VRSN240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.31 | 0.50 | 0.80 | 0.00 | - | 1 | 51 | 25.51% |
| VRSN240517P00165000 | 2024-05-02 12:53PM EDT | 165.00 | 1.25 | 1.35 | 1.45 | +0.40 | +47.06% | 28 | 38 | 20.19% |
| VRSN240517P00170000 | 2024-05-02 3:04PM EDT | 170.00 | 3.20 | 3.30 | 3.70 | +1.20 | +60.00% | 26 | 43 | 19.76% |
| VRSN240517P00175000 | 2024-05-02 1:59PM EDT | 175.00 | 6.64 | 5.20 | 8.60 | +2.54 | +61.95% | 10 | 99 | 31.46% |
| VRSN240517P00180000 | 2024-05-01 2:07PM EDT | 180.00 | 11.40 | 9.50 | 14.00 | +4.55 | +66.42% | 9 | 71 | 45.36% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 14.50 | 18.90 | 0.00 | - | 20 | 13 | 53.88% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 19.50 | 24.00 | 0.00 | - | 5 | 12 | 63.51% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 71.58% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 29.50 | 34.00 | 0.00 | - | 1 | 2 | 79.15% |
© 2024 Yahoo. All rights reserved.