Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.35 | 0.70 | 1.75 | 0.00 | - | 4 | 168 | 87.11% |
| VSAT240621C00015000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 2.33 | 2.30 | 2.45 | +0.08 | +3.56% | 2 | 242 | 77.25% |
| VSAT240920C00015000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 3.01 | 3.30 | 3.60 | 0.00 | - | 5 | 160 | 75.15% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 4.30 | 4.10 | 4.40 | 0.00 | - | 28 | 155 | 75.54% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.30 | 4.40 | 4.70 | 0.00 | - | 23 | 31 | 77.44% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 3.50 | 6.50 | 0.00 | - | 22 | 123 | 66.46% |
| VSAT260116C00015000 | 2024-04-15 10:09AM EDT | 2026-01-16 | 6.00 | 6.00 | 6.80 | 0.00 | - | 1 | 6 | 74.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00015000 | 2024-05-01 10:05AM EDT | 2024-05-17 | 0.68 | 0.50 | 0.60 | +0.03 | +4.62% | 9 | 2,651 | 77.05% |
| VSAT240621P00015000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.25 | -0.15 | -11.54% | 15 | 553 | 72.95% |
| VSAT240920P00015000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 2.20 | 2.00 | 2.15 | -0.05 | -2.22% | 7 | 1,248 | 67.24% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 2.90 | 2.60 | 2.80 | 0.00 | - | 4 | 1,086 | 65.63% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.85 | 2.80 | 3.00 | 0.00 | - | 85 | 738 | 65.97% |
| VSAT250718P00015000 | 2024-03-20 9:50AM EDT | 2025-07-18 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 65.38% |
| VSAT260116P00015000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 4.38 | 4.00 | 4.50 | 0.00 | - | 1 | 25 | 60.38% |
© 2024 Yahoo. All rights reserved.