VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190920C001150002019-09-12 2:23PM EDT115.0076.6171.5576.150.00-30292.87%
VRSN190920C001250002019-06-07 10:59AM EDT125.0059.2288.2591.300.00-11728.17%
VRSN190920C001300002019-09-06 12:43PM EDT130.0078.9257.2560.950.00-30225.39%
VRSN190920C001400002019-09-13 2:48PM EDT140.0048.5046.5050.050.00-10151.47%
VRSN190920C001450002019-05-31 2:40PM EDT145.0052.0165.0569.450.00-11539.65%
VRSN190920C001500002019-06-07 10:59AM EDT150.0040.7062.6066.950.00-33542.31%
VRSN190920C001600002019-08-28 12:35PM EDT160.0044.4027.0031.350.00-10131.10%
VRSN190920C001650002019-06-07 10:59AM EDT165.0029.2348.0552.300.00-14448.05%
VRSN190920C001700002019-09-13 3:43PM EDT170.0019.3017.0021.600.00-370101.25%
VRSN190920C001750002019-08-19 3:41PM EDT175.0032.6512.0516.050.00-2073.88%
VRSN190920C001800002019-09-16 10:22AM EDT180.0010.189.1010.450.00-13046.34%
VRSN190920C001850002019-09-10 11:22AM EDT185.0013.394.705.750.00-1033.67%
VRSN190920C001900002019-09-16 10:39AM EDT190.001.921.882.02-0.01-0.52%8025.34%
VRSN190920C001950002019-09-16 12:36PM EDT195.000.340.380.57-0.12-26.09%7026.32%
VRSN190920C002000002019-09-12 9:30AM EDT200.000.420.004.100.00-3064.40%
VRSN190920C002100002019-09-13 2:15PM EDT210.000.210.000.210.00-5051.07%
VRSN190920C002200002019-09-13 2:15PM EDT220.000.110.000.390.00-1068.16%
VRSN190920C002300002019-09-11 1:34PM EDT230.000.010.000.100.00-1069.53%
VRSN190920C002400002019-07-30 10:54AM EDT240.000.500.000.570.00-12105.66%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSN190920P001150002019-09-06 3:37PM EDT115.000.100.000.050.00-10156.25%
VRSN190920P001200002019-08-23 12:13PM EDT120.000.550.001.440.00-7590228.71%
VRSN190920P001250002019-09-05 11:47AM EDT125.000.100.000.050.00-10131.25%
VRSN190920P001300002019-08-27 9:32AM EDT130.000.210.000.050.00-1080120.31%
VRSN190920P001350002019-09-06 9:30AM EDT135.000.210.000.750.00-1440157.23%
VRSN190920P001400002019-09-10 9:34AM EDT140.000.050.000.050.00-108098.44%
VRSN190920P001450002019-06-07 10:59AM EDT145.001.040.030.550.00--1122.85%
VRSN190920P001500002019-08-23 12:02PM EDT150.000.600.000.300.00-40098.24%
VRSN190920P001550002019-08-23 12:13PM EDT155.001.900.001.220.00-2530112.11%
VRSN190920P001600002019-09-13 12:21PM EDT160.000.050.000.250.00-1072.27%
VRSN190920P001650002019-09-12 9:30AM EDT165.000.050.000.300.00-1062.89%
VRSN190920P001700002019-09-06 9:30AM EDT170.000.630.005.000.00-480108.94%
VRSN190920P001750002019-09-10 9:36AM EDT175.000.210.050.630.00-35055.62%
VRSN190920P001800002019-09-12 2:50PM EDT180.000.290.290.440.00-27036.62%
VRSN190920P001850002019-09-16 11:12AM EDT185.001.010.740.93-0.11-9.82%2029.64%
VRSN190920P001900002019-09-16 12:01PM EDT190.002.812.422.59-0.54-16.12%3026.53%
VRSN190920P001950002019-09-16 11:37AM EDT195.006.305.456.40-0.70-10.00%5032.08%
VRSN190920P002000002019-09-11 3:31PM EDT200.008.909.5512.350.00-5062.04%
VRSN190920P002100002019-09-12 9:39AM EDT210.0015.0018.7021.550.00-1075.78%
VRSN190920P002200002019-07-31 2:47PM EDT220.0010.6513.5518.200.00-11670.00%