Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-04-16 2:39PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 15.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VSAT240920C00016000 | 2024-04-22 2:08PM EDT | 16.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VSAT240920C00017000 | 2024-05-01 10:56AM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VSAT240920C00018000 | 2024-05-02 9:30AM EDT | 18.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VSAT240920C00019000 | 2024-04-26 10:40AM EDT | 19.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VSAT240920C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VSAT240920C00021000 | 2024-05-02 11:55AM EDT | 21.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VSAT240920C00022000 | 2024-04-22 10:32AM EDT | 22.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VSAT240920C00023000 | 2024-04-17 1:20PM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VSAT240920C00024000 | 2024-04-05 12:15PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| VSAT240920C00025000 | 2024-05-02 3:45PM EDT | 25.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VSAT240920C00026000 | 2024-05-02 3:56PM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VSAT240920C00027000 | 2024-04-05 2:11PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSAT240920C00030000 | 2024-04-29 3:15PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 68.75% |
| VSAT240920C00035000 | 2024-04-04 3:47PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-04-02 11:51AM EDT | 10.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 72.07% |
| VSAT240920P00014000 | 2024-04-26 10:49AM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VSAT240920P00016000 | 2024-05-01 12:33PM EDT | 16.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VSAT240920P00017000 | 2024-04-26 10:28AM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VSAT240920P00018000 | 2024-04-15 10:13AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VSAT240920P00019000 | 2024-04-22 1:55PM EDT | 19.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 20.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 76.81% |
| VSAT240920P00021000 | 2024-05-02 9:43AM EDT | 21.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VSAT240920P00022000 | 2024-02-29 4:04PM EDT | 22.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 410 | 45.56% |
| VSAT240920P00023000 | 2024-03-18 10:30AM EDT | 23.00 | 7.00 | 7.90 | 8.20 | 0.00 | - | - | 1 | 87.79% |
| VSAT240920P00024000 | 2024-04-16 11:41AM EDT | 24.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 85.21% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 66.55% |
| VSAT240920P00028000 | 2024-01-26 4:50PM EDT | 28.00 | 7.10 | 9.90 | 10.20 | 0.00 | - | 2 | 3 | 0.00% |
| VSAT240920P00029000 | 2024-02-22 11:12AM EDT | 29.00 | 9.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 48.44% |
| VSAT240920P00032000 | 2024-01-19 4:34PM EDT | 32.00 | 9.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 15.70 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 83.79% |
© 2024 Yahoo. All rights reserved.