VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190621C001050002019-04-26 9:30AM EDT105.0091.2588.5593.350.00-15138.28%
VRSN190621C001100002019-02-13 1:22PM EDT110.0056.8277.7082.050.00-110.00%
VRSN190621C001150002019-04-15 10:14AM EDT115.0075.2575.0079.350.00-350.00%
VRSN190621C001200002019-02-13 1:22PM EDT120.0033.7767.6572.050.00-120.00%
VRSN190621C001250002019-03-11 11:26AM EDT125.0055.3162.2567.000.00-120.00%
VRSN190621C001300002019-02-13 3:04PM EDT130.0046.9158.0562.200.00-330.00%
VRSN190621C001350002019-04-12 1:55PM EDT135.0055.4257.5061.900.00-19103.08%
VRSN190621C001400002019-05-21 1:25PM EDT140.0056.4053.1057.350.00-216967.87%
VRSN190621C001450002019-04-29 9:56AM EDT145.0055.0848.5053.200.00-21873.46%
VRSN190621C001500002019-05-06 10:07AM EDT150.0044.5543.1546.950.00-11451.42%
VRSN190621C001550002019-03-13 11:51AM EDT155.0029.6034.9536.400.00-2210.00%
VRSN190621C001600002019-04-22 10:09AM EDT160.0028.8033.7038.150.00-23354.35%
VRSN190621C001650002019-04-25 3:21PM EDT165.0030.0028.6533.200.00-13267.70%
VRSN190621C001700002019-05-23 11:13AM EDT170.0025.2025.2025.90-0.72-2.78%354141.02%
VRSN190621C001750002019-05-14 9:33AM EDT175.0015.1518.2522.400.00-84246.22%
VRSN190621C001800002019-05-14 9:33AM EDT180.0014.7115.2517.050.00-256736.21%
VRSN190621C001850002019-05-24 10:36AM EDT185.0011.8011.3511.70+0.16+1.37%447326.34%
VRSN190621C001900002019-05-24 10:44AM EDT190.008.007.557.80+0.82+11.42%24523.94%
VRSN190621C001950002019-05-24 10:19AM EDT195.005.204.404.60+1.00+23.81%418921.99%
VRSN190621C002000002019-05-24 2:43PM EDT200.002.372.002.33+0.18+8.22%1365520.55%
VRSN190621C002100002019-05-23 10:05AM EDT210.000.560.300.600.00-126721.63%
VRSN190621C002200002019-05-10 10:53AM EDT220.000.600.000.600.00-101030.74%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190621P000800002019-03-27 10:08AM EDT80.000.100.000.050.00-858112.50%
VRSN190621P000850002019-03-25 10:42AM EDT85.000.100.000.050.00-10130105.47%
VRSN190621P000900002019-05-23 11:38AM EDT90.000.060.000.310.00-1010120.51%
VRSN190621P000950002019-02-13 1:22PM EDT95.001.200.004.850.00-040183.74%
VRSN190621P001000002019-02-04 2:18PM EDT100.000.300.004.750.00-717171.66%
VRSN190621P001050002019-02-13 1:22PM EDT105.001.870.000.840.00-1070113.67%
VRSN190621P001100002019-05-08 9:31AM EDT110.000.100.010.000.00-110364.06%
VRSN190621P001150002019-05-21 2:44PM EDT115.000.070.000.000.00-115150.00%
VRSN190621P001200002019-05-21 2:34PM EDT120.000.070.000.000.00-16819125.00%
VRSN190621P001250002019-05-21 2:45PM EDT125.000.090.010.280.00-13215072.27%
VRSN190621P001300002019-05-23 9:38AM EDT130.000.070.030.160.00-12656262.89%
VRSN190621P001350002019-05-23 10:21AM EDT135.000.110.050.260.00-222161.52%
VRSN190621P001400002019-05-24 2:32PM EDT140.000.140.030.16+0.02+16.67%4233052.44%
VRSN190621P001450002019-05-21 2:44PM EDT145.000.240.040.260.00-374950.59%
VRSN190621P001500002019-05-21 2:34PM EDT150.000.240.140.200.00-233847.56%
VRSN190621P001550002019-05-21 2:45PM EDT155.000.300.060.750.00-484254.54%
VRSN190621P001600002019-05-23 9:38AM EDT160.000.300.060.510.00-4232944.46%
VRSN190621P001650002019-05-23 10:21AM EDT165.000.290.190.730.00-525542.09%
VRSN190621P001700002019-05-24 2:32PM EDT170.000.390.180.40-0.02-4.88%1412131.37%
VRSN190621P001750002019-05-21 3:56PM EDT175.000.450.380.820.00-160131.10%
VRSN190621P001800002019-05-24 9:34AM EDT180.000.660.720.93-0.29-30.53%518825.93%
VRSN190621P001850002019-05-23 2:32PM EDT185.001.021.321.45-0.80-43.96%15023.06%
VRSN190621P001900002019-05-23 1:30PM EDT190.003.102.442.570.00-88921.41%
VRSN190621P001950002019-05-24 9:53AM EDT195.003.804.304.55-0.12-3.06%27920.51%
VRSN190621P002000002019-05-23 10:34AM EDT200.006.507.007.900.00-35122.08%
VRSN190621P002100002019-04-29 10:52AM EDT210.0011.9012.0016.350.00--025.82%