Canada markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.03+1.35 (+9.16%)
At close: 04:00PM EDT
15.81 -0.22 (-1.40%)
After hours: 07:18PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT240621C000050002023-12-05 11:08AM EDT5.0018.5022.0022.300.00-120.00%
VSAT240621C000075002024-04-30 2:30PM EDT7.508.407.209.600.00--1329.30%
VSAT240621C000100002024-05-23 10:12AM EDT10.004.005.407.600.00-35167.58%
VSAT240621C000125002024-05-24 3:56PM EDT12.503.722.303.80+1.93+107.82%12886.91%
VSAT240621C000140002024-05-24 2:03PM EDT14.002.502.302.40+1.40+127.27%27729662.11%
VSAT240621C000150002024-05-24 2:10PM EDT15.001.751.552.45+1.05+150.00%5843883.20%
VSAT240621C000160002024-05-24 3:40PM EDT16.001.050.951.05+0.65+162.50%6016055.57%
VSAT240621C000175002024-05-24 3:58PM EDT17.500.500.400.55+0.35+233.33%16223656.64%
VSAT240621C000190002024-05-24 3:53PM EDT19.000.220.200.25+0.12+120.00%1212,38859.38%
VSAT240621C000200002024-05-24 1:05PM EDT20.000.150.100.20+0.06+66.67%1284462.70%
VSAT240621C000210002024-05-24 11:11AM EDT21.000.100.050.200.00-318568.95%
VSAT240621C000225002024-05-24 10:55AM EDT22.500.100.050.20+0.04+66.67%342,18781.64%
VSAT240621C000240002024-05-23 12:32PM EDT24.000.030.050.150.00-7535288.67%
VSAT240621C000250002024-05-22 3:36PM EDT25.000.250.000.150.00-431,31490.23%
VSAT240621C000260002024-05-22 11:04AM EDT26.000.100.001.350.00-65222164.26%
VSAT240621C000270002024-05-22 9:38AM EDT27.000.050.001.900.00-1195192.97%
VSAT240621C000280002024-05-22 11:09AM EDT28.000.050.001.350.00-161231179.10%
VSAT240621C000290002024-05-22 3:48PM EDT29.000.050.000.350.00-234132.42%
VSAT240621C000300002024-05-22 9:38AM EDT30.000.030.000.050.00-1532100.00%
VSAT240621C000310002024-02-14 4:41PM EDT31.000.400.150.250.00-18147.27%
VSAT240621C000320002024-05-15 10:25AM EDT32.000.090.001.350.00-847204.69%
VSAT240621C000330002024-01-05 12:33PM EDT33.002.500.800.950.00-275227.15%
VSAT240621C000340002024-01-24 1:48PM EDT34.001.000.100.250.00--8157.81%
VSAT240621C000350002024-05-22 11:21AM EDT35.000.050.000.350.00-1806162.50%
VSAT240621C000400002024-05-21 3:32PM EDT40.000.050.000.050.00-2110137.50%
VSAT240621C000450002024-05-21 3:54PM EDT45.000.050.000.050.00-113151.56%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT240621P000100002024-05-23 10:24AM EDT10.000.050.000.250.00-51,905115.63%
VSAT240621P000110002024-05-23 10:27AM EDT11.000.150.000.100.00-751,50578.91%
VSAT240621P000125002024-05-24 1:05PM EDT12.500.100.050.15-0.15-60.00%2227865.63%
VSAT240621P000140002024-05-24 3:54PM EDT14.000.240.200.30-0.31-56.36%5666156.54%
VSAT240621P000150002024-05-24 3:23PM EDT15.000.450.450.55-0.68-60.18%323,40454.10%
VSAT240621P000160002024-05-24 3:22PM EDT16.000.850.850.95-0.95-52.78%2594851.86%
VSAT240621P000175002024-05-24 1:17PM EDT17.501.741.801.95-1.66-48.82%641652.54%
VSAT240621P000190002024-05-23 11:41AM EDT19.004.903.003.200.00-12944450.78%
VSAT240621P000200002024-05-24 2:30PM EDT20.004.103.904.30-0.39-8.69%526960.94%
VSAT240621P000210002024-05-22 10:58AM EDT21.005.004.505.300.00-2019491.02%
VSAT240621P000225002024-05-22 9:58AM EDT22.506.156.006.900.00-221164114.45%
VSAT240621P000240002024-04-16 11:41AM EDT24.009.155.405.700.00-4460.00%
VSAT240621P000250002024-04-16 12:03PM EDT25.009.976.306.600.00-2350.00%
VSAT240621P000260002024-05-17 11:20AM EDT26.007.559.5010.400.00-12143.55%
VSAT240621P000270002024-02-23 10:52AM EDT27.008.408.5010.200.00-1170.00%
VSAT240621P000280002024-02-23 10:45AM EDT28.009.008.8013.100.00-111213.67%
VSAT240621P000290002024-02-13 10:48AM EDT29.009.3012.0013.200.00-1242141.21%
VSAT240621P000300002024-03-21 12:18PM EDT30.0012.7012.1014.300.00-11159.38%
VSAT240621P000310002023-12-26 3:40PM EDT31.006.508.508.800.00-7180.00%
VSAT240621P000340002024-01-18 11:01AM EDT34.0011.0012.9014.100.00-120.00%
VSAT240621P000350002024-01-19 11:46AM EDT35.0011.7012.6015.000.00-120.00%
VSAT240621P000400002024-01-04 1:17PM EDT40.0013.3016.2019.900.00-440.00%