NasdaqGS - Delayed Quote • USD
Viasat, Inc. (VSAT)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 4/22/2024 4:37 PM | 12 | 3.87 | 4.00 | 5.70 | 0.00 | 0.00% | 4 | 7 | 171.09% |
| VSAT240517C00014000 | 4/23/2024 1:53 PM | 14 | 2.60 | 2.40 | 2.50 | 0.00 | 0.00% | 5 | 1 | 80.76% |
| VSAT240517C00015000 | 4/25/2024 7:43 PM | 15 | 1.35 | 1.70 | 1.80 | 0.00 | 0.00% | 4 | 168 | 77.64% |
| VSAT240517C00016000 | 4/26/2024 4:42 PM | 16 | 1.10 | 1.15 | 1.25 | 0.20 | 22.22% | 1 | 72 | 76.37% |
| VSAT240517C00017000 | 4/26/2024 7:36 PM | 17 | 0.80 | 0.75 | 0.85 | 0.20 | 33.33% | 48 | 245 | 76.37% |
| VSAT240517C00018000 | 4/25/2024 3:59 PM | 18 | 0.45 | 0.50 | 0.55 | 0.05 | 12.50% | 2 | 134 | 77.15% |
| VSAT240517C00019000 | 4/25/2024 6:03 PM | 19 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 11 | 568 | 76.76% |
| VSAT240517C00020000 | 4/25/2024 6:26 PM | 20 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 30 | 222 | 77.15% |
| VSAT240517C00021000 | 4/25/2024 3:44 PM | 21 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 442 | 78.13% |
| VSAT240517C00022000 | 4/25/2024 3:05 PM | 22 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 137 | 83.59% |
| VSAT240517C00023000 | 4/25/2024 5:10 PM | 23 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 90 | 114.45% |
| VSAT240517C00024000 | 4/5/2024 6:45 PM | 24 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 123.63% |
| VSAT240517C00025000 | 4/1/2024 3:15 PM | 25 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 151 | 132.23% |
| VSAT240517C00026000 | 4/16/2024 2:11 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 1,845 | 91.41% |
| VSAT240517C00027000 | 4/1/2024 2:34 PM | 27 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 147.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00012000 | 4/17/2024 3:45 PM | 12 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 17 | 83.20% |
| VSAT240517P00013000 | 4/24/2024 5:30 PM | 13 | 0.18 | 0.15 | 0.25 | 0.00 | 0.00% | 53 | 106 | 78.91% |
| VSAT240517P00014000 | 4/26/2024 3:22 PM | 14 | 0.50 | 0.40 | 0.45 | -0.10 | -16.67% | 2 | 148 | 79.49% |
| VSAT240517P00015000 | 4/25/2024 7:47 PM | 15 | 1.00 | 0.65 | 0.75 | 0.00 | 0.00% | 4 | 2,601 | 74.80% |
| VSAT240517P00016000 | 4/25/2024 7:48 PM | 16 | 1.60 | 1.10 | 1.20 | 0.00 | 0.00% | 2 | 296 | 73.83% |
| VSAT240517P00017000 | 4/25/2024 2:33 PM | 17 | 2.05 | 1.70 | 1.80 | 0.00 | 0.00% | 2 | 283 | 73.73% |
| VSAT240517P00018000 | 4/23/2024 1:33 PM | 18 | 2.90 | 2.40 | 2.50 | 0.00 | 0.00% | 1 | 96 | 72.36% |
| VSAT240517P00019000 | 4/19/2024 7:32 PM | 19 | 3.65 | 3.20 | 3.30 | 0.00 | 0.00% | 27 | 101 | 70.90% |
| VSAT240517P00020000 | 4/23/2024 7:49 PM | 20 | 3.49 | 4.10 | 4.20 | 0.00 | 0.00% | 5 | 56 | 72.46% |
| VSAT240517P00021000 | 4/12/2024 1:57 PM | 21 | 4.40 | 5.00 | 5.20 | 0.00 | 0.00% | 3 | 8 | 75.78% |
| VSAT240517P00022000 | 3/19/2024 5:32 PM | 22 | 5.80 | 6.30 | 6.60 | 0.00 | 0.00% | 3 | 3 | 126.37% |
Related Tickers
SATS EchoStar Corporation
16.00
-0.12%
ASTS AST SpaceMobile, Inc.
2.2300
+1.83%
CMTL Comtech Telecommunications Corp.
2.0500
+9.63%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.18
-1.15%
TSAT Telesat Corporation
7.33
-5.42%
GILT Gilat Satellite Networks Ltd.
5.14
+1.18%
JNPR Juniper Networks, Inc.
34.71
-0.69%
UI Ubiquiti Inc.
108.30
+0.44%
ZBRA Zebra Technologies Corporation
297.21
+1.60%
CIEN Ciena Corporation
46.61
+2.04%