Singapore markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.55-0.36 (-2.79%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT241220C000110002024-06-26 12:59PM EDT11.003.103.203.400.00-38575.98%
VSAT241220C000125002024-06-26 1:22PM EDT12.502.452.452.700.00-5718074.32%
VSAT241220C000140002024-06-28 10:57AM EDT14.002.001.852.05+0.10+5.26%18971.78%
VSAT241220C000150002024-06-21 11:22AM EDT15.002.001.551.750.00-2620771.68%
VSAT241220C000160002024-06-28 10:03AM EDT16.001.451.301.50-0.05-3.33%17671.68%
VSAT241220C000175002024-06-24 11:05AM EDT17.501.191.001.15-0.14-10.53%134271.09%
VSAT241220C000190002024-06-24 3:54PM EDT19.000.880.750.900.00-1370.65%
VSAT241220C000200002024-06-27 12:59PM EDT20.000.760.650.750.00-161170.70%
VSAT241220C000225002024-06-18 2:48PM EDT22.500.600.350.550.00-24370.12%
VSAT241220C000250002024-06-25 3:49PM EDT25.000.250.200.400.00-33670.12%
VSAT241220C000300002024-06-21 10:32AM EDT30.000.250.050.200.00-112569.14%
VSAT241220C000350002024-06-25 3:56PM EDT35.000.100.050.200.00-166778.13%
VSAT241220C000400002024-04-12 10:58AM EDT40.000.450.300.500.00-1458106.74%
VSAT241220C000450002024-04-26 9:30AM EDT45.000.150.000.850.00-1024115.43%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT241220P000050002024-06-04 1:49PM EDT5.000.100.052.150.00-920173.44%
VSAT241220P000075002024-06-27 1:10PM EDT7.500.390.400.500.00-1276.76%
VSAT241220P000100002024-06-27 12:28PM EDT10.001.051.101.250.00-753872.17%
VSAT241220P000110002024-06-17 2:17PM EDT11.001.251.501.650.00-14270.26%
VSAT241220P000125002024-06-26 1:38PM EDT12.502.202.252.45-0.15-6.38%326269.14%
VSAT241220P000140002024-06-14 3:32PM EDT14.002.753.103.400.00-112867.53%
VSAT241220P000150002024-06-21 9:49AM EDT15.003.603.804.600.00-341,45874.56%
VSAT241220P000160002024-06-17 1:36PM EDT16.003.884.504.700.00-43364.26%
VSAT241220P000175002024-05-07 1:51PM EDT17.503.553.703.900.00-1890.00%
VSAT241220P000200002024-06-24 1:44PM EDT20.007.607.108.000.00-28765.04%
VSAT241220P000210002024-05-13 2:15PM EDT21.005.807.207.400.00-110.00%
VSAT241220P000225002024-05-23 1:07PM EDT22.508.219.2010.300.00-17865.33%
VSAT241220P000250002024-05-23 1:07PM EDT25.0010.5611.4011.900.00-12720.00%
VSAT241220P000300002024-04-19 12:28PM EDT30.0014.6011.7012.200.00-10310.00%
VSAT241220P000350002023-12-13 10:38AM EDT35.0013.0412.1012.500.00-270.00%