Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00007500 | 2024-04-30 2:30PM EDT | 7.50 | 8.40 | 6.50 | 9.60 | 0.00 | - | - | 1 | 344.73% |
| VSAT240621C00010000 | 2024-05-22 9:51AM EDT | 10.00 | 6.74 | 5.50 | 7.20 | -4.16 | -38.17% | 1 | 2 | 171.48% |
| VSAT240621C00012500 | 2024-04-18 10:27AM EDT | 12.50 | 4.20 | 6.40 | 6.90 | 0.00 | - | 10 | 25 | 307.23% |
| VSAT240621C00014000 | 2024-05-22 12:03PM EDT | 14.00 | 2.37 | 1.95 | 2.25 | -3.39 | -58.85% | 28 | 15 | 57.81% |
| VSAT240621C00015000 | 2024-05-22 3:28PM EDT | 15.00 | 1.45 | 1.45 | 1.50 | -3.05 | -64.89% | 69 | 249 | 59.67% |
| VSAT240621C00016000 | 2024-05-22 3:43PM EDT | 16.00 | 1.00 | 0.90 | 1.05 | -2.70 | -72.00% | 71 | 79 | 59.67% |
| VSAT240621C00017500 | 2024-05-22 2:58PM EDT | 17.50 | 0.50 | 0.40 | 0.55 | -2.10 | -80.77% | 85 | 131 | 59.47% |
| VSAT240621C00019000 | 2024-05-22 3:45PM EDT | 19.00 | 0.25 | 0.20 | 0.50 | -1.57 | -86.26% | 237 | 2,296 | 70.90% |
| VSAT240621C00020000 | 2024-05-22 3:56PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -1.25 | -89.29% | 133 | 908 | 66.21% |
| VSAT240621C00021000 | 2024-05-22 2:19PM EDT | 21.00 | 0.11 | 0.10 | 0.15 | -0.94 | -89.52% | 77 | 210 | 69.14% |
| VSAT240621C00022500 | 2024-05-22 12:11PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 50 | 2,205 | 76.95% |
| VSAT240621C00024000 | 2024-05-22 11:56AM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.33 | -86.84% | 127 | 340 | 82.81% |
| VSAT240621C00025000 | 2024-05-22 3:36PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | -0.07 | -21.87% | 43 | 1,332 | 93.75% |
| VSAT240621C00026000 | 2024-05-22 11:04AM EDT | 26.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 65 | 241 | 127.15% |
| VSAT240621C00027000 | 2024-05-22 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 196 | 93.75% |
| VSAT240621C00028000 | 2024-05-22 11:09AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 161 | 235 | 98.44% |
| VSAT240621C00029000 | 2024-05-22 11:24AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 35 | 93.75% |
| VSAT240621C00030000 | 2024-05-22 9:38AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 1 | 533 | 97.66% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 143.36% |
| VSAT240621C00032000 | 2024-05-15 10:25AM EDT | 32.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 8 | 47 | 198.83% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 220.51% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 153.32% |
| VSAT240621C00035000 | 2024-05-22 11:21AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 806 | 128.13% |
| VSAT240621C00040000 | 2024-05-21 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 132.81% |
| VSAT240621C00045000 | 2024-05-21 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 146.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-02-14 3:56PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 1,900 | 120.31% |
| VSAT240621P00011000 | 2024-05-22 2:11PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 13 | 1,429 | 72.27% |
| VSAT240621P00012500 | 2024-05-22 3:14PM EDT | 12.50 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 55 | 244 | 58.98% |
| VSAT240621P00014000 | 2024-05-22 3:50PM EDT | 14.00 | 0.34 | 0.30 | 0.40 | +0.19 | +126.67% | 165 | 576 | 57.13% |
| VSAT240621P00015000 | 2024-05-22 3:46PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 2,514 | 4,611 | 54.69% |
| VSAT240621P00016000 | 2024-05-22 3:43PM EDT | 16.00 | 1.15 | 1.10 | 1.20 | +0.50 | +76.92% | 597 | 1,879 | 55.08% |
| VSAT240621P00017500 | 2024-05-22 3:49PM EDT | 17.50 | 2.10 | 2.10 | 2.20 | +1.05 | +100.00% | 162 | 534 | 54.10% |
| VSAT240621P00019000 | 2024-05-22 1:49PM EDT | 19.00 | 3.40 | 3.20 | 3.70 | +1.58 | +86.81% | 89 | 496 | 57.62% |
| VSAT240621P00020000 | 2024-05-22 2:47PM EDT | 20.00 | 4.49 | 4.30 | 4.70 | +2.14 | +91.06% | 12 | 273 | 72.46% |
| VSAT240621P00021000 | 2024-05-21 10:47AM EDT | 21.00 | 5.00 | 4.30 | 6.60 | +1.90 | +61.29% | 20 | 214 | 76.95% |
| VSAT240621P00022500 | 2024-05-22 9:58AM EDT | 22.50 | 6.15 | 5.50 | 8.60 | +1.96 | +46.78% | 221 | 267 | 100.00% |
| VSAT240621P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.15 | 5.40 | 5.70 | 0.00 | - | 4 | 46 | 0.00% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 6.30 | 6.60 | 0.00 | - | 2 | 35 | 0.00% |
| VSAT240621P00026000 | 2024-05-17 11:20AM EDT | 26.00 | 7.55 | 8.90 | 12.10 | 0.00 | - | 1 | 31 | 120.31% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 0.00% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 187.50% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 0.00% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 104.69% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.