Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00015000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 2.00 | 2.45 | 2.60 | 0.00 | - | 4 | 164 | 85.94% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 2.33 | 2.40 | 3.20 | 0.00 | - | 2 | 242 | 61.04% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 3.01 | 4.10 | 4.30 | 0.00 | - | 5 | 160 | 75.29% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 2.95 | 5.20 | 0.00 | - | 28 | 155 | 55.98% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 5.20 | 5.50 | 0.00 | - | 23 | 31 | 78.22% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 5.80 | 6.60 | 0.00 | - | 22 | 123 | 73.07% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 7.10 | 7.70 | 0.00 | - | 1 | 6 | 77.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00015000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 2,005 | 2,666 | 81.45% |
| VSAT240621P00015000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.30 | -26.09% | 2,000 | 568 | 71.58% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 2.20 | 1.65 | 1.75 | 0.00 | - | 7 | 1,255 | 67.48% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 2.90 | 2.25 | 2.45 | 0.00 | - | 4 | 1,086 | 66.21% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.85 | 2.45 | 2.65 | 0.00 | - | 85 | 738 | 66.50% |
| VSAT250718P00015000 | 2024-05-03 3:35PM EDT | 2025-07-18 | 3.30 | 3.20 | 3.50 | -0.30 | -8.33% | 1 | 12 | 63.18% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 3.80 | 5.20 | 0.00 | - | 1 | 25 | 68.26% |
© 2024 Yahoo. All rights reserved.