UK markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.99-0.62 (-3.73%)
At close: 04:00PM EDT
15.99 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240719C000100002024-07-11 11:59AM EDT10.005.154.307.000.00-2022690.63%
VSAT240719C000110002024-07-08 10:50AM EDT11.003.944.706.000.00-171395.31%
VSAT240719C000120002024-07-08 10:50AM EDT12.002.953.705.200.00-115357.81%
VSAT240719C000130002024-07-17 2:59PM EDT13.002.651.854.60-0.85-24.29%1140224.22%
VSAT240719C000140002024-07-15 3:46PM EDT14.002.501.952.500.00-281,823166.41%
VSAT240719C000150002024-07-16 3:31PM EDT15.001.751.051.200.00-257184.77%
VSAT240719C000160002024-07-17 3:31PM EDT16.000.370.400.50-0.58-61.05%1539678.52%
VSAT240719C000170002024-07-17 2:36PM EDT17.000.100.050.20-0.30-75.00%6727578.13%
VSAT240719C000180002024-07-16 11:55AM EDT18.000.150.000.100.00-1217992.19%
VSAT240719C000190002024-07-15 2:46PM EDT19.000.050.000.100.00-14204122.66%
VSAT240719C000200002024-07-09 11:48AM EDT20.000.050.000.050.00-439131.25%
VSAT240719C000210002024-06-10 11:30AM EDT21.000.100.000.200.00-2127201.56%
VSAT240719C000220002024-07-02 12:38PM EDT22.000.050.000.500.00-10119284.38%
VSAT240719C000230002024-05-31 1:34PM EDT23.000.150.000.100.00-2033218.75%
VSAT240719C000240002024-05-31 9:48AM EDT24.000.100.000.500.00-15162335.94%
VSAT240719C000250002024-06-24 9:50AM EDT25.000.050.000.050.00-11200231.25%
VSAT240719C000350002024-05-22 1:21PM EDT35.000.050.000.500.00--4534.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240719P000080002024-06-26 11:26AM EDT8.000.050.000.500.00-1209576.56%
VSAT240719P000100002024-07-16 3:18PM EDT10.000.010.000.200.00-5258334.38%
VSAT240719P000110002024-07-17 10:02AM EDT11.000.030.000.50-0.01-25.00%4161352.34%
VSAT240719P000120002024-07-15 10:51AM EDT12.000.050.001.350.00-1345418.75%
VSAT240719P000130002024-07-12 1:27PM EDT13.000.050.000.050.00-161,799128.13%
VSAT240719P000140002024-07-15 2:43PM EDT14.000.050.000.050.00-525589.06%
VSAT240719P000150002024-07-17 3:44PM EDT15.000.200.150.20-0.02-9.09%6029594.53%
VSAT240719P000160002024-07-16 12:01PM EDT16.000.500.400.55+0.20+66.67%512181.25%
VSAT240719P000170002024-07-16 1:15PM EDT17.001.401.101.25+0.80+133.33%387587.50%
VSAT240719P000180002024-06-28 10:26AM EDT18.005.401.803.500.00-314232.42%
VSAT240719P000190002024-06-11 3:57PM EDT19.004.402.653.700.00-20166.41%
VSAT240719P000200002024-07-02 11:36AM EDT20.006.712.405.400.00-44462.50%
VSAT240719P000210002024-06-12 12:38PM EDT21.006.304.805.300.00-10167.19%
VSAT240719P000250002024-05-23 9:54AM EDT25.0010.5010.1013.000.00--1842.77%