VSAT - Viasat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT191220C000400002019-11-18 2:37PM EST40.0034.1030.1034.700.00-00150.00%
VSAT191220C000450002019-06-16 11:04PM EST45.0021.8036.3040.400.00-09635.16%
VSAT191220C000500002019-05-21 2:09PM EST50.0040.1436.4040.900.00-011721.19%
VSAT191220C000550002019-06-16 11:04PM EST55.0013.2026.5030.900.00-01484.18%
VSAT191220C000600002019-08-09 8:48AM EST60.0023.0017.3020.900.00-50290.43%
VSAT191220C000650002019-11-11 10:45AM EST65.008.576.108.900.00-37898.44%
VSAT191220C000700002019-12-12 10:34AM EST70.002.552.603.10+0.55+27.50%383036.96%
VSAT191220C000750002019-12-10 11:33AM EST75.000.100.100.250.00-147723.78%
VSAT191220C000800002019-11-27 2:59PM EST80.000.100.000.050.00-2021734.38%
VSAT191220C000850002019-12-09 11:33AM EST85.000.100.000.250.00-319059.38%
VSAT191220C000900002019-12-06 11:21AM EST90.000.050.000.050.00-11,16859.38%
VSAT191220C000950002019-10-07 2:48PM EST95.000.240.000.000.00-2050.00%
VSAT191220C001000002019-11-06 1:15PM EST100.000.050.004.800.00-10641209.86%
VSAT191220C001050002019-07-17 10:08AM EST105.000.700.004.500.00-50223.58%
VSAT191220C001100002019-06-24 12:58PM EST110.000.970.200.450.00--26150.78%
VSAT191220C001200002019-06-07 10:00AM EST120.000.950.100.750.00--123183.40%
VSAT191220C001250002019-06-19 2:55PM EST125.000.400.000.750.00-565190.43%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT191220P000400002019-08-30 9:52AM EST40.000.450.004.000.00-10346.48%
VSAT191220P000450002019-06-12 2:09PM EST45.000.400.000.000.00-221550.00%
VSAT191220P000500002019-07-11 1:56PM EST50.000.300.100.750.00-1000156.45%
VSAT191220P000550002019-11-07 3:39PM EST55.000.500.004.800.00-13,964212.11%
VSAT191220P000600002019-11-21 9:31AM EST60.000.020.000.000.00-1025.00%
VSAT191220P000650002019-12-11 11:14AM EST65.000.050.002.750.00-862093.95%
VSAT191220P000700002019-12-09 12:27PM EST70.000.600.150.350.00-1029526.37%
VSAT191220P000750002019-12-10 3:30PM EST75.003.902.352.850.00-183022.95%
VSAT191220P000800002019-11-08 9:30AM EST80.008.300.000.000.00-300.00%
VSAT191220P000850002019-05-24 9:26AM EST85.004.607.508.000.00-120.00%
VSAT191220P000900002019-07-10 11:37AM EST90.009.5012.0013.300.00-100.00%
VSAT191220P000950002019-10-01 12:16PM EST95.0022.1023.9028.500.00-10222.27%
VSAT191220P001050002019-06-02 11:10PM EST105.0015.8022.5023.200.00--110.00%