Singapore markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.39-0.52 (-4.03%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240719C000100002024-06-27 1:23PM EDT10.002.902.404.300.00-325177.54%
VSAT240719C000110002024-06-27 12:17PM EDT11.001.801.651.80-0.15-7.69%28475.00%
VSAT240719C000120002024-06-27 3:23PM EDT12.001.400.951.050.00-82866.21%
VSAT240719C000130002024-06-27 2:57PM EDT13.000.800.400.550.00-1913359.57%
VSAT240719C000140002024-06-28 9:59AM EDT14.000.210.200.30-0.14-40.00%1283863.09%
VSAT240719C000150002024-06-27 3:07PM EDT15.000.180.050.150.00-25346061.33%
VSAT240719C000160002024-06-27 3:13PM EDT16.000.050.050.45-0.05-50.00%223198.05%
VSAT240719C000170002024-06-24 11:49AM EDT17.000.070.050.500.00-12105116.02%
VSAT240719C000180002024-06-21 3:59PM EDT18.000.100.000.500.00-3203125.39%
VSAT240719C000190002024-06-24 3:54PM EDT19.000.230.050.200.00-8209115.63%
VSAT240719C000200002024-06-27 11:04AM EDT20.000.020.000.050.00-12993.75%
VSAT240719C000210002024-06-10 11:30AM EDT21.000.100.000.000.00-212750.00%
VSAT240719C000220002024-06-26 3:24PM EDT22.000.010.000.500.00-18119167.97%
VSAT240719C000230002024-05-31 1:34PM EDT23.000.150.000.100.00-2033128.91%
VSAT240719C000240002024-05-31 9:48AM EDT24.000.100.000.500.00-15162185.16%
VSAT240719C000250002024-06-24 9:50AM EDT25.000.050.000.100.00-11200142.19%
VSAT240719C000350002024-05-22 1:21PM EDT35.000.050.000.500.00--4254.30%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VSAT240719P000080002024-06-26 11:26AM EDT8.000.050.000.150.00-1209115.63%
VSAT240719P000100002024-06-26 9:56AM EDT10.000.150.000.150.00-207565.23%
VSAT240719P000110002024-06-27 1:31PM EDT11.000.110.100.250.00-18521856.45%
VSAT240719P000120002024-06-27 2:00PM EDT12.000.300.400.500.00-229152.44%
VSAT240719P000130002024-06-27 3:30PM EDT13.000.700.901.100.00-71,78052.34%
VSAT240719P000140002024-06-25 3:17PM EDT14.002.000.151.800.00-1023656.64%
VSAT240719P000150002024-06-28 10:04AM EDT15.002.451.252.65-0.20-7.55%2130849.22%
VSAT240719P000160002024-06-28 10:26AM EDT16.003.402.053.70-0.20-5.56%2011373.44%
VSAT240719P000170002024-06-28 10:25AM EDT17.004.404.404.60+0.79+21.88%20310.00%
VSAT240719P000180002024-06-28 10:26AM EDT18.005.404.205.70-0.15-2.70%31497.27%
VSAT240719P000190002024-06-11 3:57PM EDT19.004.406.406.800.00-20127.73%
VSAT240719P000200002024-06-03 12:52PM EDT20.003.847.407.800.00-44138.28%
VSAT240719P000210002024-06-12 12:38PM EDT21.006.306.8010.100.00-10291.41%
VSAT240719P000250002024-05-23 9:54AM EDT25.0010.5010.1013.000.00--1215.43%