VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190719C001650002019-06-18 10:32AM EDT165.0041.0649.2552.650.00-10231.15%
VRSN190719C001700002019-06-07 10:59AM EDT170.0030.4845.2549.250.00-10266.50%
VRSN190719C001750002019-07-16 11:50AM EDT175.0044.2939.4541.950.00-30174.80%
VRSN190719C001800002019-06-24 11:38AM EDT180.0031.0534.5036.900.00-10155.27%
VRSN190719C001850002019-07-05 2:24PM EDT185.0031.7129.7031.400.00-10127.54%
VRSN190719C001900002019-07-15 9:46AM EDT190.0030.7324.6026.400.00-190106.35%
VRSN190719C001950002019-07-16 10:04AM EDT195.0025.2019.7021.100.00-1082.72%
VRSN190719C002000002019-07-17 3:50PM EDT200.0017.2514.9016.250.00-2073.14%
VRSN190719C002100002019-07-17 3:49PM EDT210.007.295.105.500.00-6031.54%
VRSN190719C002200002019-07-18 9:46AM EDT220.000.150.030.11-0.13-46.43%1020.90%
VRSN190719C002300002019-07-09 3:54PM EDT230.000.200.000.360.00-1054.39%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190719P001350002019-06-03 3:06PM EDT135.000.260.000.370.00-942288.28%
VRSN190719P001400002019-06-07 10:59AM EDT140.000.220.000.550.00--2283.98%
VRSN190719P001500002019-06-07 10:59AM EDT150.000.640.010.550.00--11244.34%
VRSN190719P001650002019-06-04 1:48PM EDT165.000.670.010.510.00-216185.16%
VRSN190719P001700002019-07-08 10:08AM EDT170.000.100.000.330.00-20155.47%
VRSN190719P001750002019-06-20 9:30AM EDT175.000.150.000.330.00-30138.67%
VRSN190719P001800002019-06-24 3:14PM EDT180.000.200.000.500.00-20131.25%
VRSN190719P001850002019-07-11 1:58PM EDT185.000.050.020.070.00-2087.89%
VRSN190719P001900002019-07-17 10:31AM EDT190.000.010.000.330.00-2090.04%
VRSN190719P001950002019-07-02 1:48PM EDT195.000.260.000.330.00-2074.12%
VRSN190719P002000002019-07-09 11:12AM EDT200.000.250.000.170.00-2051.56%
VRSN190719P002100002019-07-18 10:17AM EDT210.000.030.070.12-0.10-76.92%7022.56%
VRSN190719P002200002019-07-18 9:50AM EDT220.003.954.605.15+0.78+24.61%4026.27%