$8.55
0.212.46%
At close: -
$8.65
0.11.11%
After Hours: 5:44 PM EDT
Comments
Loading...
Viasat (NASDAQ:VSAT) Stock, Option Chain
Option chain shows key data for Viasat's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Viasat.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid6.8
Ask8
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask7.3
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.6Jan 27, 2025
Change
00%
Bid5.4
Ask6
volume0
Intrest6
Strike
3
3
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price5.8Jan 29, 2025
Change
00%
Bid4.1
Ask5
volume0
Intrest12
Strike
4
4
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Last Price3.75Feb 26, 2025
Change
00%
Bid3.1
Ask4
volume0
Intrest50
Strike
5
5
Last Price0.05Mar 04, 2025
Change
0.1473.68%
Bid0.05
Ask0.2
volume1
Intrest422
Last Price3.1Feb 13, 2025
Change
00%
Bid2.5
Ask3
volume0
Intrest51
Strike
6
6
Last Price0.07Feb 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest550
Last Price1.8Feb 28, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest1301
Strike
7
7
Last Price0.25Mar 04, 2025
Change
0.14127.27%
Bid0.05
Ask0.2
volume67
Intrest1095
Last Price1.11Mar 04, 2025
Change
0.1616.84%
Bid0.8
Ask1.15
volume15
Intrest603
Strike
8
8
Last Price0.38Mar 04, 2025
Change
0.1730.91%
Bid0.25
Ask0.4
volume32
Intrest2133
Last Price0.6Mar 04, 2025
Change
0.250%
Bid0.4
Ask0.65
volume179
Intrest1530
Strike
9
9
Last Price0.75Mar 04, 2025
Change
0.3833.63%
Bid0.75
Ask0.9
volume61
Intrest1210
Last Price0.2Mar 04, 2025
Change
0.014.76%
Bid0.15
Ask0.25
volume158
Intrest2264
Strike
10
10
Last Price1.97Mar 04, 2025
Change
0.3823.9%
Bid1.4
Ask1.8
volume16
Intrest437
Last Price0.1Mar 04, 2025
Change
0.05100%
Bid0.05
Ask0.25
volume30
Intrest2836
Strike
11
11
Last Price2.98Mar 04, 2025
Change
0.165.67%
Bid2.2
Ask2.75
volume2
Intrest418
Last Price0.03Mar 04, 2025
Change
0.0240%
Bid-
Ask0.1
volume51
Intrest1706
Strike
12
12
Last Price3Feb 24, 2025
Change
00%
Bid3.1
Ask3.6
volume0
Intrest178
Last Price0.06Mar 04, 2025
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest849
Strike
13
13
Last Price4.03Jan 31, 2025
Change
00%
Bid4
Ask4.6
volume0
Intrest91
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest655
Strike
14
14
Last Price5.76Mar 03, 2025
Change
00%
Bid5
Ask5.6
volume0
Intrest71
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1788
Strike
15
15
Last Price6.08Feb 26, 2025
Change
00%
Bid6
Ask7.5
volume0
Intrest55
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest358
Strike
16
16
Last Price7.8Mar 03, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest18
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest135
Strike
17
17
Last Price7.91Feb 24, 2025
Change
00%
Bid8
Ask8.6
volume0
Intrest10
Last Price0.19Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest64
Strike
18
18
Last Price4.21Aug 06, 2024
Change
00%
Bid9
Ask9.6
volume0
Intrest0
Last Price0.12Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest995
Strike
19
19
Last Price6.7Sep 13, 2024
Change
00%
Bid9.5
Ask10.6
volume0
Intrest4
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest672
Strike
20
20
Last Price-
Change
-
Bid10.9
Ask12.5
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest122
Strike
21
21
Last Price-
Change
-
Bid12
Ask12.6
volume0
Intrest0
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
22
22
Last Price12.8Feb 11, 2025
Change
00%
Bid13
Ask13.6
volume0
Intrest0
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
23
23
Last Price15.02Nov 14, 2024
Change
00%
Bid14
Ask14.6
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest216
Strike
24
24
Last Price15.8Nov 13, 2024
Change
00%
Bid15
Ask16.5
volume0
Intrest0
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest199
Strike
25
25
Last Price-
Change
-
Bid16
Ask17.5
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
26
26
Last Price-
Change
-
Bid16.5
Ask17.6
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1085
Strike
27
27
Last Price-
Change
-
Bid18
Ask18.6
volume0
Intrest0
Last Price0.11Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest48
Strike
28
28
Last Price11.4Aug 13, 2024
Change
00%
Bid19
Ask20.5
volume0
Intrest0
Last Price0.38Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
29
29
Last Price-
Change
-
Bid20
Ask21.5
volume0
Intrest0
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
30
30
Last Price-
Change
-
Bid20.5
Ask22.5
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Strike
31
31
Last Price-
Change
-
Bid21.5
Ask22.6
volume0
Intrest0
Last Price0.2Nov 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
32
32
Last Price-
Change
-
Bid22.5
Ask24.5
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
35
35
Last Price-
Change
-
Bid25.9
Ask27.2
volume0
Intrest0