Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00010000 | 2023-10-11 9:40AM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240621C00012500 | 2024-04-18 10:27AM EDT | 12.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| VSAT240621C00014000 | 2024-04-17 10:07AM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 15.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| VSAT240621C00016000 | 2024-04-26 3:50PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| VSAT240621C00017500 | 2024-05-01 12:54PM EDT | 17.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| VSAT240621C00019000 | 2024-05-01 12:54PM EDT | 19.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| VSAT240621C00020000 | 2024-05-01 9:55AM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 229 | 12.50% |
| VSAT240621C00021000 | 2024-05-01 2:54PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 47 | 158 | 12.50% |
| VSAT240621C00022500 | 2024-04-29 10:45AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| VSAT240621C00024000 | 2024-04-23 2:15PM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 90 | 219 | 25.00% |
| VSAT240621C00025000 | 2024-04-29 11:18AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 301 | 25.00% |
| VSAT240621C00026000 | 2024-03-21 2:21PM EDT | 26.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 13 | 113 | 86.72% |
| VSAT240621C00027000 | 2024-04-22 9:40AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| VSAT240621C00028000 | 2024-03-25 2:16PM EDT | 28.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 81 | 83.59% |
| VSAT240621C00029000 | 2024-03-14 2:21PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 94.73% |
| VSAT240621C00030000 | 2024-04-25 2:12PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 526 | 50.00% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 108.59% |
| VSAT240621C00032000 | 2024-02-21 2:22PM EDT | 32.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 32 | 47 | 106.25% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 167.77% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 116.60% |
| VSAT240621C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 50.00% |
| VSAT240621C00040000 | 2024-01-26 12:46PM EDT | 40.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 30 | 108 | 161.52% |
| VSAT240621C00045000 | 2024-01-22 10:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-02-14 3:56PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 1,900 | 96.68% |
| VSAT240621P00011000 | 2024-05-01 12:08PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,426 | 25.00% |
| VSAT240621P00012500 | 2024-05-01 2:07PM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 137 | 12.50% |
| VSAT240621P00014000 | 2024-05-01 9:59AM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 12.50% |
| VSAT240621P00015000 | 2024-05-01 2:44PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 568 | 6.25% |
| VSAT240621P00016000 | 2024-05-01 2:58PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,087 | 0.78% |
| VSAT240621P00017500 | 2024-05-01 12:17PM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 370 | 0.00% |
| VSAT240621P00019000 | 2024-04-23 10:16AM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| VSAT240621P00020000 | 2024-04-23 11:38AM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| VSAT240621P00021000 | 2024-04-15 2:01PM EDT | 21.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 0.00% |
| VSAT240621P00022500 | 2024-04-02 10:20AM EDT | 22.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 49 | 103 | 0.00% |
| VSAT240621P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| VSAT240621P00026000 | 2024-04-16 12:54PM EDT | 26.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 0.00% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 160.06% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 108.40% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 121.48% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.