Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 4.20 | 5.40 | 0.00 | - | 4 | 7 | 172.07% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 3.30 | 3.40 | 0.00 | - | - | 30 | 90.63% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.45 | 2.55 | 0.00 | - | 5 | 1 | 84.18% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 1.75 | 1.85 | 0.00 | - | 4 | 168 | 82.81% |
| VSAT240517C00016000 | 2024-04-26 12:42PM EDT | 16.00 | 1.35 | 1.20 | 1.25 | +0.25 | +22.73% | 1 | 72 | 81.15% |
| VSAT240517C00017000 | 2024-04-29 3:54PM EDT | 17.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 7 | 268 | 80.47% |
| VSAT240517C00018000 | 2024-04-29 2:14PM EDT | 18.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 11 | 144 | 80.08% |
| VSAT240517C00019000 | 2024-04-29 10:36AM EDT | 19.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 569 | 79.88% |
| VSAT240517C00020000 | 2024-04-29 1:01PM EDT | 20.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 227 | 83.01% |
| VSAT240517C00021000 | 2024-04-29 9:36AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 441 | 84.38% |
| VSAT240517C00022000 | 2024-04-29 12:06PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 138 | 85.16% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 90 | 153.13% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 181.84% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 143.95% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 99.22% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 212.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
| VSAT240517P00012000 | 2024-04-17 11:45AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 17 | 80.47% |
| VSAT240517P00013000 | 2024-04-24 1:30PM EDT | 13.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 53 | 106 | 77.73% |
| VSAT240517P00014000 | 2024-04-29 9:49AM EDT | 14.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 148 | 77.93% |
| VSAT240517P00015000 | 2024-04-30 11:13AM EDT | 15.00 | 0.55 | 0.55 | 0.60 | -0.45 | -45.00% | 1 | 2,601 | 76.07% |
| VSAT240517P00016000 | 2024-04-29 10:09AM EDT | 16.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 12 | 284 | 75.20% |
| VSAT240517P00017000 | 2024-04-29 11:26AM EDT | 17.00 | 1.35 | 1.55 | 1.60 | 0.00 | - | 10 | 283 | 74.41% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.25 | 2.35 | 0.00 | - | 1 | 96 | 75.29% |
| VSAT240517P00019000 | 2024-04-19 3:32PM EDT | 19.00 | 3.65 | 3.00 | 3.20 | 0.00 | - | 27 | 101 | 73.83% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 3.90 | 4.00 | 0.00 | - | 5 | 56 | 67.19% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 4.80 | 5.00 | 0.00 | - | 3 | 8 | 66.41% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 149.80% |
© 2024 Yahoo. All rights reserved.