Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00020000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 11 | 227 | 82.23% |
| VSAT240621C00020000 | 2024-05-01 9:55AM EDT | 2024-06-21 | 0.59 | 0.60 | 0.70 | -0.16 | -21.33% | 16 | 235 | 76.27% |
| VSAT240920C00020000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 1.58 | 1.50 | 1.75 | +0.08 | +5.33% | 2 | 213 | 72.41% |
| VSAT241220C00020000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 2.35 | 2.35 | 2.55 | -0.10 | -4.08% | 1 | 47 | 72.90% |
| VSAT250117C00020000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 2.65 | 2.50 | 2.75 | -0.06 | -2.21% | 4 | 448 | 72.10% |
| VSAT250718C00020000 | 2024-04-23 9:47AM EDT | 2025-07-18 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 59 | 71.29% |
| VSAT260116C00020000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 4.50 | 4.50 | 5.00 | 0.00 | - | 2 | 134 | 72.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.49 | 3.90 | 4.10 | 0.00 | - | 5 | 56 | 70.31% |
| VSAT240621P00020000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 4.10 | 3.50 | 4.50 | 0.00 | - | 1 | 154 | 72.75% |
| VSAT240920P00020000 | 2024-03-27 12:20PM EDT | 2024-09-20 | 4.50 | 5.20 | 5.40 | 0.00 | - | 19 | 58 | 66.06% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 2024-12-20 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 88 | 61.67% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 5.70 | 5.80 | 6.10 | 0.00 | - | 32 | 105 | 61.08% |
| VSAT250718P00020000 | 2024-04-09 9:48AM EDT | 2025-07-18 | 6.10 | 6.50 | 6.80 | 0.00 | - | 1 | 17 | 56.86% |
| VSAT260116P00020000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 6.80 | 7.00 | 7.60 | 0.00 | - | 1 | 16 | 55.62% |
© 2024 Yahoo. All rights reserved.