Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM 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 | 3.60 | 6.80 | 0.00 | - | 4 | 7 | 305.86% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 2.70 | 5.00 | 0.00 | - | - | 30 | 161.33% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 3.60 | 4.10 | 0.00 | - | 5 | 1 | 109.38% |
| VSAT240517C00015000 | 2024-05-02 2:02PM EDT | 15.00 | 2.90 | 2.90 | 3.10 | +0.90 | +45.00% | 15 | 164 | 105.08% |
| VSAT240517C00016000 | 2024-05-03 9:53AM EDT | 16.00 | 2.04 | 2.10 | 2.20 | 0.00 | - | 2 | 77 | 92.77% |
| VSAT240517C00017000 | 2024-05-06 10:31AM EDT | 17.00 | 1.50 | 1.40 | 1.50 | +0.30 | +25.00% | 5 | 278 | 86.72% |
| VSAT240517C00018000 | 2024-05-03 2:13PM EDT | 18.00 | 0.75 | 0.95 | 1.00 | 0.00 | - | 17 | 154 | 88.09% |
| VSAT240517C00019000 | 2024-05-03 9:35AM EDT | 19.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 15 | 562 | 86.52% |
| VSAT240517C00020000 | 2024-05-06 9:31AM EDT | 20.00 | 0.34 | 0.30 | 0.40 | +0.05 | +17.24% | 36 | 241 | 85.55% |
| VSAT240517C00021000 | 2024-05-03 10:05AM EDT | 21.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 471 | 85.74% |
| VSAT240517C00022000 | 2024-05-02 11:15AM EDT | 22.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 139 | 83.98% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 90 | 96.09% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 122.66% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 146.68% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 101.56% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 168.75% |
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 | 151.56% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 175.39% |
| VSAT240517P00013000 | 2024-05-03 2:00PM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 106 | 147.27% |
| VSAT240517P00014000 | 2024-05-03 2:00PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 149 | 92.58% |
| VSAT240517P00015000 | 2024-05-06 9:55AM EDT | 15.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 51 | 667 | 79.49% |
| VSAT240517P00016000 | 2024-05-03 2:11PM EDT | 16.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 10 | 292 | 81.64% |
| VSAT240517P00017000 | 2024-05-06 9:59AM EDT | 17.00 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 10 | 295 | 79.69% |
| VSAT240517P00018000 | 2024-05-03 9:56AM EDT | 18.00 | 1.30 | 1.15 | 1.20 | 0.00 | - | 10 | 106 | 77.54% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 1.75 | 1.85 | 0.00 | - | 3 | 100 | 75.00% |
| VSAT240517P00020000 | 2024-05-03 1:24PM EDT | 20.00 | 3.09 | 2.45 | 2.65 | 0.00 | - | 1 | 55 | 70.90% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | 3 | 8 | 63.67% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 276.17% |
© 2024 Yahoo. All rights reserved.