Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00020000 | 2024-05-06 1:36PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 79 | 241 | 82.81% |
| VSAT240621C00020000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 0.95 | 0.95 | 1.00 | 0.00 | - | 3 | 227 | 73.14% |
| VSAT240920C00020000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 1.58 | 2.15 | 2.25 | 0.00 | - | 2 | 213 | 71.78% |
| VSAT241220C00020000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 2.35 | 3.00 | 3.30 | 0.00 | - | 1 | 48 | 72.85% |
| VSAT250117C00020000 | 2024-05-06 12:30PM EDT | 2025-01-17 | 3.40 | 3.20 | 3.50 | +0.10 | +3.03% | 32 | 449 | 72.19% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 2025-07-18 | 3.80 | 4.40 | 4.80 | 0.00 | - | 1 | 59 | 71.73% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 4.50 | 5.40 | 5.90 | 0.00 | - | 2 | 134 | 72.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00020000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 3.09 | 2.65 | 2.80 | 0.00 | - | 1 | 55 | 81.25% |
| VSAT240621P00020000 | 2024-05-06 10:52AM EDT | 2024-06-21 | 3.20 | 3.20 | 3.40 | -0.40 | -11.11% | 32 | 155 | 68.21% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 2024-09-20 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 87.16% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 2024-12-20 | 6.00 | 4.80 | 5.10 | 0.00 | - | 1 | 88 | 61.35% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 5.70 | 5.00 | 5.30 | 0.00 | - | 32 | 105 | 61.33% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 2025-07-18 | 6.10 | 5.80 | 6.20 | 0.00 | - | 1 | 17 | 58.01% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 6.80 | 6.50 | 6.90 | 0.00 | - | 1 | 16 | 56.54% |
© 2024 Yahoo. All rights reserved.