Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VSAT240517C00016000 | 2024-05-01 3:00PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| VSAT240517C00017000 | 2024-05-01 3:08PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 6.25% |
| VSAT240517C00018000 | 2024-05-01 3:29PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 12.50% |
| VSAT240517C00019000 | 2024-05-01 3:38PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VSAT240517C00020000 | 2024-05-01 2:57PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VSAT240517C00021000 | 2024-05-01 2:44PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 453 | 25.00% |
| VSAT240517C00022000 | 2024-05-01 2:54PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 50.00% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 153.91% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 172.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| VSAT240517P00013000 | 2024-04-30 3:11PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VSAT240517P00014000 | 2024-05-01 12:35PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 25.00% |
| VSAT240517P00015000 | 2024-05-01 10:05AM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VSAT240517P00016000 | 2024-04-29 10:09AM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 284 | 0.78% |
| VSAT240517P00017000 | 2024-04-29 11:26AM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 0.00% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 154.10% |
© 2024 Yahoo. All rights reserved.