Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240419C00013000 | 2024-03-07 1:01PM EDT | 13.00 | 6.50 | 3.20 | 5.50 | 0.00 | - | 3 | 0 | 991.41% |
| VSAT240419C00015000 | 2024-04-18 1:40PM EDT | 15.00 | 0.97 | 0.55 | 0.75 | +0.12 | +14.12% | 30 | 153 | 99.22% |
| VSAT240419C00016000 | 2024-04-18 3:57PM EDT | 16.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 155 | 164 | 92.19% |
| VSAT240419C00017000 | 2024-04-18 1:24PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 30 | 334 | 131.25% |
| VSAT240419C00018000 | 2024-04-15 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 37 | 259 | 302.34% |
| VSAT240419C00019000 | 2024-04-15 11:59AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 485 | 367.19% |
| VSAT240419C00020000 | 2024-04-15 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 663 | 312.50% |
| VSAT240419C00021000 | 2024-04-02 11:10AM EDT | 21.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 57 | 478.13% |
| VSAT240419C00022000 | 2024-04-10 10:32AM EDT | 22.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 527.34% |
| VSAT240419C00023000 | 2024-03-20 3:31PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 20 | 362.50% |
| VSAT240419C00024000 | 2024-04-16 2:44PM EDT | 24.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 284 | 614.06% |
| VSAT240419C00025000 | 2024-03-18 12:08PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 100 | 112 | 620.31% |
| VSAT240419C00026000 | 2024-03-20 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 705 | 453.13% |
| VSAT240419C00027000 | 2024-03-18 3:42PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 803.91% |
| VSAT240419C00030000 | 2024-03-20 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 821.88% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240419P00012000 | 2024-04-10 11:08AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 467.19% |
| VSAT240419P00013000 | 2024-03-28 12:38PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 360.94% |
| VSAT240419P00014000 | 2024-04-16 2:44PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 368 | 182.81% |
| VSAT240419P00015000 | 2024-04-18 10:38AM EDT | 15.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 342 | 91.41% |
| VSAT240419P00016000 | 2024-04-18 12:57PM EDT | 16.00 | 0.20 | 0.50 | 0.95 | -0.50 | -71.43% | 39 | 232 | 137.50% |
| VSAT240419P00017000 | 2024-04-18 11:34AM EDT | 17.00 | 0.85 | 1.35 | 3.20 | -1.01 | -54.30% | 13 | 377 | 419.53% |
| VSAT240419P00018000 | 2024-04-18 3:49PM EDT | 18.00 | 2.40 | 2.35 | 4.30 | -0.19 | -7.34% | 10 | 160 | 525.78% |
| VSAT240419P00019000 | 2024-04-17 1:43PM EDT | 19.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 36 | 47 | 301.56% |
| VSAT240419P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 4.30 | 4.30 | 6.30 | 0.00 | - | 36 | 18 | 664.84% |
| VSAT240419P00021000 | 2024-04-15 1:47PM EDT | 21.00 | 5.30 | 5.30 | 7.30 | 0.00 | - | 15 | 37 | 728.13% |
| VSAT240419P00022000 | 2024-04-15 1:47PM EDT | 22.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 2 | 5 | 446.88% |
| VSAT240419P00023000 | 2024-03-14 2:04PM EDT | 23.00 | 5.76 | 4.60 | 8.50 | 0.00 | - | 2 | 7 | 914.06% |
| VSAT240419P00024000 | 2024-02-28 10:50AM EDT | 24.00 | 5.40 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240419P00025000 | 2024-03-06 1:47PM EDT | 25.00 | 6.20 | 7.30 | 9.00 | 0.00 | - | 5 | 0 | 0.00% |
| VSAT240419P00030000 | 2024-02-27 4:11PM EDT | 30.00 | 10.60 | 11.80 | 12.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.