Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,518.42 +238.59 (+0.36%) CMC Crypto 200
1,377.75 -40.13 (-2.83%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00005000 | 2023-12-05 11:08AM EDT | 5.00 | 18.50 | 22.00 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621C00007500 | 2024-04-30 2:30PM EDT | 7.50 | 8.40 | 8.90 | 10.30 | 0.00 | - | - | 1 | 1,339.84% |
| VSAT240621C00010000 | 2024-06-04 1:30PM EDT | 10.00 | 6.25 | 3.20 | 3.50 | 0.00 | - | 3 | 5 | 164.06% |
| VSAT240621C00012500 | 2024-06-14 3:58PM EDT | 12.50 | 1.04 | 0.95 | 1.70 | -0.45 | -30.20% | 1 | 26 | 119.14% |
| VSAT240621C00014000 | 2024-06-14 3:58PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 49 | 234 | 61.72% |
| VSAT240621C00015000 | 2024-06-14 3:05PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 87 | 699 | 73.05% |
| VSAT240621C00016000 | 2024-06-13 1:11PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 195 | 79.69% |
| VSAT240621C00017500 | 2024-06-14 3:03PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 25 | 262 | 110.94% |
| VSAT240621C00019000 | 2024-06-14 3:01PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 58 | 2,436 | 137.50% |
| VSAT240621C00020000 | 2024-06-14 11:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 856 | 153.13% |
| VSAT240621C00021000 | 2024-06-05 3:07PM EDT | 21.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 21 | 194 | 225.00% |
| VSAT240621C00022500 | 2024-06-05 3:39PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 2,126 | 293.75% |
| VSAT240621C00024000 | 2024-05-31 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 348 | 318.36% |
| VSAT240621C00025000 | 2024-05-30 2:11PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,374 | 298.44% |
| VSAT240621C00026000 | 2024-05-30 1:12PM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 223 | 348.44% |
| VSAT240621C00027000 | 2024-05-22 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 195 | 362.50% |
| VSAT240621C00028000 | 2024-05-22 11:09AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 161 | 231 | 375.39% |
| VSAT240621C00029000 | 2024-05-22 3:48PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 387.89% |
| VSAT240621C00030000 | 2024-06-03 9:47AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 532 | 318.75% |
| VSAT240621C00031000 | 2024-02-14 4:41PM EDT | 31.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 392.97% |
| VSAT240621C00032000 | 2024-05-15 10:25AM EDT | 32.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 47 | 422.66% |
| VSAT240621C00033000 | 2024-01-05 12:33PM EDT | 33.00 | 2.50 | 0.80 | 0.95 | 0.00 | - | 2 | 75 | 591.41% |
| VSAT240621C00034000 | 2024-01-24 1:48PM EDT | 34.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 8 | 413.28% |
| VSAT240621C00035000 | 2024-05-31 10:03AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 806 | 345.31% |
| VSAT240621C00040000 | 2024-05-21 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 110 | 496.88% |
| VSAT240621C00045000 | 2024-05-21 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 381.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00010000 | 2024-05-23 10:24AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,905 | 125.00% |
| VSAT240621P00011000 | 2024-05-28 9:54AM EDT | 11.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1,505 | 90.63% |
| VSAT240621P00012500 | 2024-06-11 11:14AM EDT | 12.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 341 | 66.02% |
| VSAT240621P00014000 | 2024-06-14 12:42PM EDT | 14.00 | 0.92 | 0.70 | 0.85 | +0.42 | +84.00% | 7 | 616 | 59.38% |
| VSAT240621P00015000 | 2024-06-14 2:53PM EDT | 15.00 | 1.70 | 1.55 | 1.70 | +0.41 | +31.78% | 4 | 3,383 | 60.16% |
| VSAT240621P00016000 | 2024-06-14 3:32PM EDT | 16.00 | 2.63 | 2.50 | 2.70 | +0.48 | +22.33% | 63 | 885 | 68.75% |
| VSAT240621P00017500 | 2024-06-13 2:36PM EDT | 17.50 | 3.70 | 4.00 | 4.20 | 0.00 | - | 443 | 331 | 96.88% |
| VSAT240621P00019000 | 2024-06-13 2:21PM EDT | 19.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 200 | 138 | 118.75% |
| VSAT240621P00020000 | 2024-06-13 2:21PM EDT | 20.00 | 5.90 | 6.30 | 7.00 | 0.00 | - | 150 | 99 | 178.13% |
| VSAT240621P00021000 | 2024-05-22 10:58AM EDT | 21.00 | 5.00 | 7.30 | 8.00 | 0.00 | - | 20 | 42 | 195.31% |
| VSAT240621P00022500 | 2024-06-13 2:36PM EDT | 22.50 | 8.70 | 8.80 | 9.50 | 0.00 | - | 90 | 103 | 217.19% |
| VSAT240621P00024000 | 2024-06-11 11:27AM EDT | 24.00 | 9.60 | 10.30 | 11.00 | 0.00 | - | 1 | 40 | 239.06% |
| VSAT240621P00025000 | 2024-04-16 12:03PM EDT | 25.00 | 9.97 | 6.30 | 6.60 | 0.00 | - | 2 | 35 | 0.00% |
| VSAT240621P00026000 | 2024-05-17 11:20AM EDT | 26.00 | 7.55 | 12.30 | 13.00 | 0.00 | - | 1 | 2 | 264.06% |
| VSAT240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 8.40 | 8.50 | 10.20 | 0.00 | - | 1 | 17 | 0.00% |
| VSAT240621P00028000 | 2024-02-23 10:45AM EDT | 28.00 | 9.00 | 8.80 | 13.10 | 0.00 | - | 1 | 11 | 0.00% |
| VSAT240621P00029000 | 2024-02-13 10:48AM EDT | 29.00 | 9.30 | 12.00 | 13.20 | 0.00 | - | 12 | 42 | 0.00% |
| VSAT240621P00030000 | 2024-03-21 12:18PM EDT | 30.00 | 12.70 | 12.10 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240621P00031000 | 2023-12-26 3:40PM EDT | 31.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | 7 | 18 | 0.00% |
| VSAT240621P00034000 | 2024-01-18 11:01AM EDT | 34.00 | 11.00 | 12.90 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00035000 | 2024-01-19 11:46AM EDT | 35.00 | 11.70 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| VSAT240621P00040000 | 2024-01-04 1:17PM EDT | 40.00 | 13.30 | 16.20 | 19.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.