UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.28 +0.17 (+0.22%) GOLD FUTURES
2,302.70 -5.90 (-0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,109.36 +58.76 (+0.12%)
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 | 92.77% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 2.33 | 2.40 | 3.20 | 0.00 | - | 2 | 242 | 62.31% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 3.01 | 4.10 | 4.30 | 0.00 | - | 5 | 160 | 75.83% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 2.95 | 5.20 | 0.00 | - | 28 | 155 | 56.23% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 5.20 | 5.50 | 0.00 | - | 23 | 31 | 78.52% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 5.80 | 6.60 | 0.00 | - | 22 | 123 | 73.24% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 7.10 | 7.70 | 0.00 | - | 1 | 6 | 77.69% |
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 | 87.89% |
| VSAT240621P00015000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.30 | -26.09% | 2,000 | 568 | 73.14% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 2.20 | 1.65 | 1.75 | 0.00 | - | 7 | 1,255 | 67.92% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 2.90 | 2.25 | 2.45 | 0.00 | - | 4 | 1,086 | 66.50% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.85 | 2.45 | 2.65 | 0.00 | - | 85 | 738 | 66.75% |
| VSAT250718P00015000 | 2024-05-03 3:35PM EDT | 2025-07-18 | 3.30 | 3.20 | 3.50 | -0.30 | -8.33% | 1 | 12 | 63.33% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 3.80 | 4.30 | 0.00 | - | 1 | 25 | 62.40% |
© 2024 Yahoo. All rights reserved.