Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.90 | 0.00 | - | 4 | 7 | 177.54% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 1.55 | 2.65 | 0.00 | - | 5 | 1 | 88.48% |
| VSAT240517C00015000 | 2024-04-23 1:35PM EDT | 15.00 | 2.35 | 1.85 | 1.95 | 0.00 | - | 6 | 164 | 81.15% |
| VSAT240517C00016000 | 2024-04-24 11:30AM EDT | 16.00 | 1.35 | 1.30 | 1.40 | -0.41 | -23.30% | 1 | 72 | 80.27% |
| VSAT240517C00017000 | 2024-04-24 12:33PM EDT | 17.00 | 1.00 | 0.85 | 0.95 | -0.25 | -20.00% | 2 | 246 | 78.13% |
| VSAT240517C00018000 | 2024-04-24 1:43PM EDT | 18.00 | 0.70 | 0.55 | 0.65 | -0.15 | -17.65% | 5 | 128 | 78.32% |
| VSAT240517C00019000 | 2024-04-23 3:44PM EDT | 19.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 126 | 568 | 79.39% |
| VSAT240517C00020000 | 2024-04-23 3:49PM EDT | 20.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 31 | 222 | 79.10% |
| VSAT240517C00021000 | 2024-04-23 3:52PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 200 | 445 | 78.52% |
| VSAT240517C00022000 | 2024-04-23 10:17AM EDT | 22.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 137 | 80.08% |
| VSAT240517C00023000 | 2024-04-19 3:40PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 90 | 83.59% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 119.34% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 127.73% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 88.28% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 142.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00012000 | 2024-04-17 11:45AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 17 | 82.42% |
| VSAT240517P00013000 | 2024-04-24 1:30PM EDT | 13.00 | 0.18 | 0.15 | 0.25 | -0.01 | -5.26% | 53 | 54 | 78.71% |
| VSAT240517P00014000 | 2024-04-24 2:04PM EDT | 14.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 11 | 146 | 75.39% |
| VSAT240517P00015000 | 2024-04-24 12:44PM EDT | 15.00 | 0.70 | 0.70 | 0.75 | +0.15 | +27.27% | 6 | 2,593 | 77.34% |
| VSAT240517P00016000 | 2024-04-24 1:53PM EDT | 16.00 | 1.02 | 1.10 | 1.20 | +0.10 | +10.87% | 11 | 283 | 75.29% |
| VSAT240517P00017000 | 2024-04-22 3:28PM EDT | 17.00 | 2.10 | 1.70 | 1.80 | 0.00 | - | 15 | 281 | 76.17% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.35 | 2.45 | 0.00 | - | 1 | 96 | 72.75% |
| VSAT240517P00019000 | 2024-04-19 3:32PM EDT | 19.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 27 | 101 | 72.75% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 4.00 | 6.20 | 0.00 | - | 5 | 56 | 152.64% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 3 | 8 | 74.22% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 131.25% |
© 2024 Yahoo. All rights reserved.