Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 3.70 | 5.50 | 0.00 | - | 4 | 7 | 175.98% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | - | 30 | 86.33% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.25 | 2.35 | 0.00 | - | 5 | 1 | 84.77% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 4 | 168 | 81.64% |
| VSAT240517C00016000 | 2024-04-30 2:11PM EDT | 16.00 | 1.00 | 1.05 | 1.15 | -0.10 | -9.09% | 2 | 72 | 83.40% |
| VSAT240517C00017000 | 2024-04-30 3:30PM EDT | 17.00 | 0.66 | 0.65 | 0.75 | -0.29 | -30.53% | 17 | 268 | 82.42% |
| VSAT240517C00018000 | 2024-04-29 2:14PM EDT | 18.00 | 0.60 | 0.40 | 0.45 | 0.00 | - | 11 | 144 | 81.64% |
| VSAT240517C00019000 | 2024-04-30 2:10PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 16 | 569 | 81.45% |
| VSAT240517C00020000 | 2024-04-29 1:01PM EDT | 20.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 227 | 82.81% |
| VSAT240517C00021000 | 2024-04-29 9:36AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 441 | 90.63% |
| VSAT240517C00022000 | 2024-04-29 12:06PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 83.98% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 90 | 162.30% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 191.99% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 151.95% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 104.69% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 223.24% |
PutsforMay 17, 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 | 107.81% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 4 | 17 | 79.69% |
| VSAT240517P00013000 | 2024-04-30 3:11PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 106 | 80.47% |
| VSAT240517P00014000 | 2024-04-30 12:01PM EDT | 14.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 148 | 80.66% |
| VSAT240517P00015000 | 2024-04-30 2:28PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 51 | 2,601 | 78.52% |
| VSAT240517P00016000 | 2024-04-29 10:09AM EDT | 16.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 12 | 284 | 78.71% |
| VSAT240517P00017000 | 2024-04-29 11:26AM EDT | 17.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | 10 | 283 | 77.34% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.40 | 2.50 | 0.00 | - | 1 | 96 | 75.78% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 3.20 | 3.40 | -0.25 | -6.85% | 3 | 101 | 76.95% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 4.10 | 4.30 | 0.00 | - | 5 | 56 | 76.17% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 4.80 | 5.30 | 0.00 | - | 3 | 8 | 103.71% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 134.77% |
© 2024 Yahoo. All rights reserved.