Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,177.37 -2.31 (-0.03%) Bitcoin USD
60,881.43 -737.38 (-1.20%) CMC Crypto 200
1,269.67 -14.16 (-1.09%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116C00002500 | 2024-06-10 10:00AM EDT | 2.50 | 13.56 | 8.10 | 12.20 | 0.00 | - | - | 1 | 84.18% |
| VSAT260116C00005000 | 2024-06-11 11:03AM EDT | 5.00 | 10.15 | 7.90 | 10.80 | 0.00 | - | 1 | 2 | 126.47% |
| VSAT260116C00007500 | 2024-06-14 9:40AM EDT | 7.50 | 7.90 | 6.50 | 6.90 | 0.00 | - | 1 | 1 | 78.22% |
| VSAT260116C00010000 | 2024-06-14 9:52AM EDT | 10.00 | 6.40 | 4.50 | 5.60 | 0.00 | - | 1 | 7 | 67.60% |
| VSAT260116C00012500 | 2024-06-25 11:03AM EDT | 12.50 | 4.50 | 4.20 | 4.50 | +0.16 | +3.69% | 1 | 7 | 72.22% |
| VSAT260116C00015000 | 2024-06-26 3:59PM EDT | 15.00 | 3.70 | 3.00 | 3.60 | 0.00 | - | 50 | 74 | 66.87% |
| VSAT260116C00017500 | 2024-06-14 10:28AM EDT | 17.50 | 3.43 | 1.60 | 2.95 | 0.00 | - | 5 | 66 | 59.77% |
| VSAT260116C00020000 | 2024-06-25 10:18AM EDT | 20.00 | 2.31 | 2.05 | 2.45 | 0.00 | - | 3 | 1,175 | 66.75% |
| VSAT260116C00022500 | 2024-05-28 9:34AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VSAT260116C00025000 | 2024-06-17 2:23PM EDT | 25.00 | 1.62 | 1.40 | 1.70 | -0.46 | -22.12% | 1 | 133 | 66.06% |
| VSAT260116C00030000 | 2024-05-30 11:11AM EDT | 30.00 | 2.43 | 0.90 | 1.20 | 0.00 | - | 1 | 108 | 64.70% |
| VSAT260116C00035000 | 2024-05-13 12:59PM EDT | 35.00 | 2.65 | 1.00 | 1.35 | 0.00 | - | 6 | 70 | 73.49% |
| VSAT260116C00040000 | 2024-05-20 12:15PM EDT | 40.00 | 2.60 | 0.60 | 0.90 | 0.00 | - | 1 | 19 | 69.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT260116P00005000 | 2023-10-13 12:15PM EDT | 5.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | - | 1 | 69.24% |
| VSAT260116P00007500 | 2024-06-27 11:34AM EDT | 7.50 | 1.23 | 1.10 | 1.45 | 0.00 | - | 2 | 23 | 66.94% |
| VSAT260116P00010000 | 2024-06-27 2:58PM EDT | 10.00 | 2.17 | 2.15 | 2.45 | 0.00 | - | 1 | 47 | 62.67% |
| VSAT260116P00012500 | 2024-06-27 2:58PM EDT | 12.50 | 3.47 | 3.40 | 3.80 | 0.00 | - | 1 | 25 | 59.23% |
| VSAT260116P00015000 | 2024-06-25 11:31AM EDT | 15.00 | 5.09 | 5.00 | 5.30 | 0.00 | - | 1 | 760 | 56.45% |
| VSAT260116P00017500 | 2024-06-25 10:12AM EDT | 17.50 | 6.81 | 6.70 | 7.10 | 0.00 | - | 1 | 1,011 | 53.81% |
| VSAT260116P00020000 | 2024-06-25 10:10AM EDT | 20.00 | 8.65 | 8.60 | 9.00 | 0.00 | - | 1 | 27 | 50.98% |
| VSAT260116P00022500 | 2024-05-23 1:07PM EDT | 22.50 | 9.39 | 10.00 | 10.30 | 0.00 | - | 1 | 20 | 35.35% |
| VSAT260116P00025000 | 2024-05-23 1:07PM EDT | 25.00 | 11.38 | 10.00 | 14.40 | 0.00 | - | 1 | 8 | 72.27% |
| VSAT260116P00030000 | 2024-06-27 9:43AM EDT | 30.00 | 17.60 | 15.10 | 17.90 | 0.00 | - | 9 | 10 | 49.51% |
| VSAT260116P00035000 | 2023-09-14 9:48AM EDT | 35.00 | 13.30 | 15.60 | 17.90 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.