Singapore markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.32-0.59 (-4.57%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240920C000140002024-06-27 2:56PM EDT14.001.501.151.250.00-1216576.47%
VSAT240920C000150002024-06-26 3:49PM EDT15.000.930.850.950.00-3455775.00%
VSAT240920C000160002024-06-27 3:01PM EDT16.000.750.700.80-0.10-11.76%115177.73%
VSAT240920C000170002024-06-26 2:39PM EDT17.000.470.450.650.00-274376.07%
VSAT240920C000180002024-06-26 9:32AM EDT18.000.300.300.500.00-115574.61%
VSAT240920C000190002024-06-27 3:55PM EDT19.000.350.200.400.00-431274.41%
VSAT240920C000200002024-06-28 10:00AM EDT20.000.190.150.35-0.16-45.71%124176.17%
VSAT240920C000210002024-06-03 1:32PM EDT21.001.000.100.300.00-1417276.95%
VSAT240920C000220002024-06-03 3:33PM EDT22.000.750.050.250.00-4911676.56%
VSAT240920C000230002024-06-24 10:32AM EDT23.000.200.000.250.00-117477.73%
VSAT240920C000240002024-06-13 11:28AM EDT24.000.170.000.750.00-5021104.98%
VSAT240920C000250002024-06-27 1:33PM EDT25.000.100.000.500.00-103798.83%
VSAT240920C000260002024-06-11 12:37PM EDT26.000.150.000.500.00-158102.73%
VSAT240920C000270002024-06-05 1:11PM EDT27.000.270.000.500.00-10687106.25%
VSAT240920C000280002024-04-11 1:38PM EDT28.000.800.500.650.00-110134.77%
VSAT240920C000300002024-06-03 10:10AM EDT30.000.200.000.500.00-2102116.02%
VSAT240920C000310002024-03-21 10:02AM EDT31.000.650.250.400.00-2323126.17%
VSAT240920C000350002024-06-20 12:34PM EDT35.000.100.000.500.00-3891129.88%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240920P000050002024-06-20 9:30AM EDT5.000.050.000.050.00--290.63%
VSAT240920P000100002024-06-27 2:49PM EDT10.000.500.550.750.00-82,33872.27%
VSAT240920P000140002024-06-26 10:44AM EDT14.002.852.452.650.00-1,4001,10162.26%
VSAT240920P000150002024-06-26 12:42PM EDT15.003.503.203.400.00-11,32762.01%
VSAT240920P000160002024-06-14 10:03AM EDT16.003.394.004.200.00-757460.94%
VSAT240920P000170002024-06-17 1:36PM EDT17.004.034.805.000.00-438255.86%
VSAT240920P000180002024-06-03 3:29PM EDT18.003.205.605.900.00-4327562.31%
VSAT240920P000190002024-06-13 9:43AM EDT19.005.206.506.800.00-116858.98%
VSAT240920P000200002024-06-12 3:44PM EDT20.006.007.207.800.00-214264.06%
VSAT240920P000210002024-05-29 10:10AM EDT21.006.007.108.800.00-26368.75%
VSAT240920P000220002024-06-13 12:17PM EDT22.008.109.409.900.00-140983.59%
VSAT240920P000230002024-06-06 10:04AM EDT23.007.4010.4010.700.00-1757.81%
VSAT240920P000240002024-06-18 11:20AM EDT24.0010.5611.3011.800.00-12581.25%
VSAT240920P000250002024-03-20 2:13PM EDT25.008.409.409.800.00-1200.00%
VSAT240920P000270002024-03-07 4:34PM EDT27.008.9010.6010.900.00--10.00%
VSAT240920P000280002024-01-26 4:50PM EDT28.007.109.9010.200.00-230.00%
VSAT240920P000290002024-02-22 11:12AM EDT29.009.2011.1012.300.00-110.00%
VSAT240920P000320002024-01-19 4:34PM EDT32.009.7011.8012.100.00-110.00%
VSAT240920P000350002024-03-08 10:30AM EDT35.0015.7017.3020.000.00-100.00%