Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250718C00013000 | 2024-04-19 10:45AM EDT | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VSAT250718C00018000 | 2024-05-01 10:02AM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VSAT250718C00022000 | 2024-04-03 1:04PM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VSAT250718C00025000 | 2024-05-01 12:53PM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VSAT250718C00027000 | 2024-03-20 10:12AM EDT | 27.00 | 2.54 | 2.15 | 2.35 | 0.00 | - | 1 | 11 | 65.26% |
| VSAT250718C00030000 | 2024-04-25 3:44PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VSAT250718C00035000 | 2024-04-30 9:54AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250718P00010000 | 2024-04-25 11:39AM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VSAT250718P00013000 | 2024-03-26 11:21AM EDT | 13.00 | 2.45 | 2.80 | 2.90 | 0.00 | - | 4 | 14 | 70.85% |
| VSAT250718P00015000 | 2024-05-02 1:33PM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VSAT250718P00018000 | 2024-03-14 12:36PM EDT | 18.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 64.50% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT250718P00030000 | 2024-03-19 11:38AM EDT | 30.00 | 14.42 | 12.50 | 15.20 | 0.00 | - | 6 | 6 | 67.58% |
© 2024 Yahoo. All rights reserved.