Canada markets close in 3 hours 43 minutes

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.34+0.34 (+0.69%)
As of 12:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT210716C000300002021-06-16 1:15PM EDT30.0018.1817.4021.300.00-6671.88%
VSAT210716C000350002021-05-27 1:23PM EDT35.0017.7012.8015.000.00--5109.18%
VSAT210716C000450002021-06-09 12:07PM EDT45.006.804.205.100.00-31646.97%
VSAT210716C000500002021-06-22 10:25AM EDT50.001.501.401.70+0.05+3.45%1521238.82%
VSAT210716C000550002021-06-22 9:30AM EDT55.000.300.200.350.00-434737.65%
VSAT210716C000600002021-06-14 2:55PM EDT60.000.200.050.250.00-9726652.05%
VSAT210716C000650002021-06-03 11:17AM EDT65.000.300.000.200.00-27556.45%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VSAT210716P000350002021-06-09 1:23PM EDT35.000.050.000.200.00-21271.29%
VSAT210716P000400002021-06-16 12:22PM EDT40.000.350.050.300.00-11353.03%
VSAT210716P000450002021-06-21 11:09AM EDT45.000.850.450.950.00-774,11751.95%
VSAT210716P000500002021-06-22 11:09AM EDT50.002.352.102.45-1.35-36.49%819040.58%
VSAT210716P000550002021-06-15 9:36AM EDT55.005.825.806.800.00-12258.98%
VSAT210716P000600002021-06-09 9:41AM EDT60.008.4010.5011.200.00-1063.87%
VSAT210716P000700002021-05-28 11:07AM EDT70.0016.2720.3021.700.00-1185.94%