Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-05-03 1:18PM EDT | 12.00 | 5.20 | 5.20 | 5.40 | +1.33 | +34.37% | 4 | 7 | 99.22% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 3.80 | 4.90 | 0.00 | - | - | 30 | 165.43% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 3.30 | 4.00 | 0.00 | - | 5 | 1 | 107.42% |
| VSAT240517C00015000 | 2024-05-02 2:02PM EDT | 15.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | 4 | 164 | 67.58% |
| VSAT240517C00016000 | 2024-05-02 3:08PM EDT | 16.00 | 2.04 | 1.75 | 1.85 | +0.59 | +40.69% | 2 | 78 | 72.07% |
| VSAT240517C00017000 | 2024-05-03 1:40PM EDT | 17.00 | 1.20 | 1.15 | 1.25 | +0.23 | +23.71% | 17 | 280 | 72.66% |
| VSAT240517C00018000 | 2024-05-03 2:13PM EDT | 18.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 17 | 158 | 72.66% |
| VSAT240517C00019000 | 2024-05-03 9:35AM EDT | 19.00 | 0.55 | 0.40 | 0.50 | +0.20 | +57.14% | 15 | 577 | 73.24% |
| VSAT240517C00020000 | 2024-05-02 3:41PM EDT | 20.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 21 | 237 | 75.59% |
| VSAT240517C00021000 | 2024-05-03 10:05AM EDT | 21.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 22 | 453 | 75.39% |
| VSAT240517C00022000 | 2024-05-02 11:15AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 139 | 74.61% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 90.63% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 125.59% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 136.33% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 93.75% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 155.86% |
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 | 131.25% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 213.67% |
| VSAT240517P00013000 | 2024-05-03 2:00PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 106 | 85.16% |
| VSAT240517P00014000 | 2024-05-03 2:00PM EDT | 14.00 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 5 | 149 | 83.20% |
| VSAT240517P00015000 | 2024-05-03 2:36PM EDT | 15.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 2,005 | 2,666 | 81.64% |
| VSAT240517P00016000 | 2024-05-03 2:11PM EDT | 16.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 10 | 290 | 81.64% |
| VSAT240517P00017000 | 2024-05-03 2:08PM EDT | 17.00 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 14 | 288 | 80.86% |
| VSAT240517P00018000 | 2024-05-03 9:56AM EDT | 18.00 | 1.30 | 1.45 | 1.55 | -1.60 | -55.17% | 10 | 96 | 80.76% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 2.15 | 2.25 | 0.00 | - | 3 | 100 | 82.42% |
| VSAT240517P00020000 | 2024-05-03 1:24PM EDT | 20.00 | 3.09 | 2.95 | 3.10 | -0.40 | -11.46% | 1 | 56 | 86.52% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 3 | 8 | 89.45% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 234.18% |
© 2024 Yahoo. All rights reserved.