NasdaqGS - Nasdaq Real Time Price USD
VeriSign, Inc. (VRSN)
274.49
-1.28
(-0.47%)
At close: 4:00:00 PM EDT
274.49
0.00
(0.00%)
After hours: 4:33:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250620C00130000 | 12/23/2024 10:51 AM | 130 | 72.48 | 78.70 | 82.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRSN250620C00140000 | 3/10/2025 3:14 PM | 140 | 100.24 | 107.00 | 110.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VRSN250620C00145000 | 12/9/2024 10:56 AM | 145 | 61.75 | 66.70 | 69.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRSN250620C00150000 | 4/1/2025 3:42 PM | 150 | 106.00 | 131.00 | 134.80 | 0.00 | 0.00% | 1 | 1 | 264.62% |
| VRSN250620C00155000 | 1/24/2025 2:43 PM | 155 | 58.60 | 77.70 | 81.80 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| VRSN250620C00160000 | 2/3/2025 10:53 AM | 160 | 59.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRSN250620C00165000 | 3/20/2025 11:50 AM | 165 | 80.20 | 81.60 | 85.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| VRSN250620C00170000 | 1/15/2025 9:59 AM | 170 | 45.89 | 60.80 | 64.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRSN250620C00175000 | 3/10/2025 9:56 AM | 175 | 67.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| VRSN250620C00180000 | 4/16/2025 11:40 AM | 180 | 72.00 | 101.20 | 105.20 | 0.00 | 0.00% | 6 | 21 | 204.19% |
| VRSN250620C00185000 | 3/10/2025 3:14 PM | 185 | 56.80 | 63.70 | 66.60 | 0.00 | 0.00% | 2 | 85 | 0.00% |
| VRSN250620C00190000 | 3/20/2025 2:21 PM | 190 | 55.20 | 57.20 | 60.60 | 0.00 | 0.00% | 1 | 67 | 0.00% |
| VRSN250620C00195000 | 5/23/2025 9:40 AM | 195 | 86.56 | 78.40 | 81.40 | 0.00 | 0.00% | 5 | 16 | 81.84% |
| VRSN250620C00200000 | 5/23/2025 3:48 PM | 200 | 81.00 | 72.90 | 77.00 | 0.00 | 0.00% | 1 | 85 | 78.08% |
| VRSN250620C00210000 | 6/2/2025 3:44 PM | 210 | 66.12 | 63.40 | 67.10 | 0.00 | 0.00% | 1 | 49 | 74.37% |
| VRSN250620C00220000 | 5/30/2025 12:55 PM | 220 | 51.00 | 53.40 | 57.10 | 0.00 | 0.00% | 1 | 242 | 63.57% |
| VRSN250620C00230000 | 6/4/2025 1:13 PM | 230 | 45.40 | 43.70 | 47.20 | 5.40 | 13.50% | 1 | 221 | 55.91% |
| VRSN250620C00240000 | 6/3/2025 12:05 PM | 240 | 33.45 | 33.70 | 36.60 | 0.00 | 0.00% | 2 | 103 | 56.25% |
| VRSN250620C00250000 | 6/2/2025 3:23 PM | 250 | 26.40 | 24.00 | 27.60 | 0.00 | 0.00% | 2 | 422 | 50.59% |
| VRSN250620C00260000 | 6/3/2025 10:09 AM | 260 | 13.20 | 15.90 | 18.30 | 0.00 | 0.00% | 1 | 120 | 40.52% |
| VRSN250620C00270000 | 6/4/2025 2:57 PM | 270 | 8.65 | 8.00 | 8.90 | -0.08 | -0.92% | 1 | 122 | 27.33% |
| VRSN250620C00280000 | 6/4/2025 2:57 PM | 280 | 3.25 | 1.80 | 3.40 | -0.55 | -14.47% | 1 | 0 | 24.05% |
| VRSN250620C00290000 | 6/4/2025 1:44 PM | 290 | 0.75 | 0.60 | 1.05 | -0.40 | -34.78% | 3 | 0 | 23.77% |
| VRSN250620C00300000 | 6/4/2025 12:57 PM | 300 | 0.19 | 0.05 | 0.40 | -0.01 | -5.00% | 2 | 113 | 26.15% |
| VRSN250620C00310000 | 6/4/2025 3:07 PM | 310 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 0 | 33.47% |
| VRSN250620C00320000 | 5/20/2025 12:03 PM | 320 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 53.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250620P00100000 | 12/30/2024 2:49 PM | 100 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 202.34% |
| VRSN250620P00115000 | 10/25/2024 2:21 PM | 115 | 0.82 | 0.20 | 1.85 | 0.00 | 0.00% | 1 | 1 | 217.77% |
| VRSN250620P00120000 | 4/30/2025 3:36 PM | 120 | 1.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 209.86% |
| VRSN250620P00125000 | 11/27/2024 12:29 PM | 125 | 0.60 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 207.62% |
| VRSN250620P00135000 | 2/7/2025 1:10 PM | 135 | 0.30 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 4 | 155.66% |
| VRSN250620P00140000 | 1/17/2025 9:53 AM | 140 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| VRSN250620P00150000 | 2/10/2025 2:02 PM | 150 | 0.45 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 164.60% |
| VRSN250620P00155000 | 4/7/2025 10:08 AM | 155 | 1.39 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 3 | 135.55% |
| VRSN250620P00160000 | 3/20/2025 10:21 AM | 160 | 0.38 | 0.05 | 2.30 | 0.00 | 0.00% | 6 | 95 | 146.39% |
| VRSN250620P00165000 | 3/28/2025 9:57 AM | 165 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| VRSN250620P00170000 | 5/23/2025 10:24 AM | 170 | 0.28 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 80 | 112.50% |
| VRSN250620P00175000 | 5/27/2025 11:07 AM | 175 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 193 | 106.49% |
| VRSN250620P00180000 | 5/23/2025 10:24 AM | 180 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 0 | 96.88% |
| VRSN250620P00185000 | 6/3/2025 2:38 PM | 185 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 47 | 81.84% |
| VRSN250620P00190000 | 6/3/2025 3:05 PM | 190 | 1.65 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 130 | 76.86% |
| VRSN250620P00195000 | 6/3/2025 2:38 PM | 195 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 7 | 124 | 81.49% |
| VRSN250620P00200000 | 6/3/2025 3:26 PM | 200 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 18 | 0 | 65.82% |
| VRSN250620P00210000 | 6/3/2025 2:38 PM | 210 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 27 | 182 | 60.25% |
| VRSN250620P00220000 | 6/3/2025 3:26 PM | 220 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 15 | 91 | 53.52% |
| VRSN250620P00230000 | 6/3/2025 9:30 AM | 230 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 317 | 44.24% |
| VRSN250620P00240000 | 5/30/2025 2:48 PM | 240 | 0.54 | 0.10 | 0.95 | 0.00 | 0.00% | 1 | 164 | 45.02% |
| VRSN250620P00250000 | 6/4/2025 3:53 PM | 250 | 0.48 | 0.35 | 0.70 | -0.02 | -4.00% | 2 | 226 | 31.62% |
| VRSN250620P00260000 | 6/4/2025 12:46 PM | 260 | 1.10 | 0.95 | 1.40 | -0.13 | -10.57% | 30 | 362 | 26.48% |
| VRSN250620P00270000 | 6/4/2025 12:08 PM | 270 | 3.10 | 2.80 | 3.40 | -0.49 | -13.65% | 7 | 164 | 22.82% |
| VRSN250620P00280000 | 5/30/2025 12:28 PM | 280 | 12.20 | 7.50 | 8.40 | 0.00 | 0.00% | 2 | 205 | 21.73% |
| VRSN250620P00290000 | 6/2/2025 11:26 AM | 290 | 17.30 | 13.90 | 17.20 | 0.00 | 0.00% | 10 | 28 | 28.05% |
| VRSN250620P00310000 | 5/12/2025 9:36 AM | 310 | 32.00 | 33.50 | 37.10 | 0.00 | 0.00% | 1 | 0 | 46.42% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
230.91
+0.45%
FTNT Fortinet, Inc.
101.62
-1.22%
GDDY GoDaddy Inc.
182.29
+0.31%
CYBR CyberArk Software Ltd.
395.85
+0.45%
FFIV F5, Inc.
293.83
+1.09%
IOT Samsara Inc.
46.73
+1.87%
RBRK Rubrik, Inc.
98.54
+0.48%
NET Cloudflare, Inc.
170.92
-0.96%
TWLO Twilio Inc.
119.87
+2.03%
SNPS Synopsys, Inc.
473.19
+1.49%