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 | 2024-05-06 1:36PM EDT | 2024-05-17 | 2.70 | 2.75 | 2.95 | +0.70 | +35.00% | 45 | 164 | 91.99% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 3.40 | 2.20 | 3.60 | +1.07 | +45.92% | 1 | 242 | 87.50% |
| VSAT240920C00015000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 4.70 | 4.40 | 6.80 | +1.69 | +56.15% | 6 | 160 | 106.01% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 5.20 | 5.60 | 0.00 | - | 28 | 155 | 77.93% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 4.90 | 5.80 | 0.00 | - | 23 | 31 | 72.56% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 6.20 | 8.80 | 0.00 | - | 22 | 123 | 88.96% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 7.30 | 8.00 | 0.00 | - | 1 | 6 | 76.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00015000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 51 | 667 | 78.13% |
| VSAT240621P00015000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 3 | 2,568 | 74.12% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 2.20 | 1.50 | 1.70 | 0.00 | - | 7 | 1,255 | 68.80% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 2.90 | 1.70 | 2.90 | 0.00 | - | 4 | 1,086 | 68.21% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.85 | 2.20 | 2.55 | 0.00 | - | 85 | 738 | 65.89% |
| VSAT250718P00015000 | 2024-05-03 3:35PM EDT | 2025-07-18 | 3.30 | 3.00 | 3.50 | 0.00 | - | 1 | 12 | 63.77% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 3.70 | 4.20 | 0.00 | - | 1 | 25 | 62.70% |
© 2024 Yahoo. All rights reserved.