AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240517C00000500 | 2024-05-17 10:04AM EDT | 0.50 | 3.99 | 3.40 | 4.80 | +0.48 | +13.68% | 8 | 17 | 2,900.00% |
| ASTS240517C00001000 | 2024-05-16 3:48PM EDT | 1.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 2 | 16 | 1,950.00% |
| ASTS240517C00001500 | 2024-05-17 11:19AM EDT | 1.50 | 3.52 | 2.35 | 3.20 | +1.32 | +60.00% | 6 | 93 | 1,900.00% |
| ASTS240517C00002000 | 2024-05-17 3:58PM EDT | 2.00 | 2.57 | 2.10 | 2.60 | +0.45 | +21.23% | 28 | 1,528 | 1,106.25% |
| ASTS240517C00002500 | 2024-05-17 3:36PM EDT | 2.50 | 2.04 | 1.90 | 2.50 | +0.32 | +18.60% | 111 | 3,269 | 1,131.25% |
| ASTS240517C00003000 | 2024-05-17 3:32PM EDT | 3.00 | 1.45 | 1.35 | 2.20 | +0.40 | +38.10% | 433 | 2,787 | 1,006.25% |
| ASTS240517C00003500 | 2024-05-17 3:53PM EDT | 3.50 | 1.00 | 0.60 | 1.10 | +0.45 | +81.82% | 2,035 | 2,464 | 443.75% |
| ASTS240517C00004000 | 2024-05-17 3:58PM EDT | 4.00 | 0.60 | 0.40 | 0.60 | +0.33 | +122.22% | 3,007 | 8,181 | 268.75% |
| ASTS240517C00004500 | 2024-05-17 3:58PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 7,686 | 2,430 | 26.56% |
| ASTS240517C00005000 | 2024-05-17 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6,494 | 3,455 | 162.50% |
| ASTS240517C00005500 | 2024-05-17 1:12PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2,149 | 1,547 | 262.50% |
| ASTS240517C00007500 | 2024-05-17 3:08PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 107 | 4,118 | 537.50% |
| ASTS240517C00010000 | 2024-05-16 12:16PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 952 | 768.75% |
| ASTS240517C00012500 | 2024-05-16 12:36PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 77 | 937.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240517P00001000 | 2023-10-18 3:35PM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 5 | 2,512.50% |
| ASTS240517P00001500 | 2024-04-26 10:08AM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 1,200.00% |
| ASTS240517P00002000 | 2024-05-17 2:18PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 9 | 1,657 | 912.50% |
| ASTS240517P00002500 | 2024-05-17 11:31AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 752 | 687.50% |
| ASTS240517P00003000 | 2024-05-17 1:37PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 2,404 | 506.25% |
| ASTS240517P00003500 | 2024-05-17 11:08AM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 43 | 1,704 | 350.00% |
| ASTS240517P00004000 | 2024-05-17 2:13PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 559 | 5,562 | 200.00% |
| ASTS240517P00004500 | 2024-05-17 3:58PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | -0.64 | -98.46% | 2,881 | 869 | 71.88% |
| ASTS240517P00005000 | 2024-05-17 3:53PM EDT | 5.00 | 0.52 | 0.35 | 0.55 | -0.48 | -48.00% | 1,167 | 261 | 259.38% |
| ASTS240517P00005500 | 2024-05-17 12:23PM EDT | 5.50 | 0.80 | 0.90 | 1.70 | -0.60 | -42.86% | 400 | 170 | 693.75% |
| ASTS240517P00007500 | 2024-05-16 1:29PM EDT | 7.50 | 3.84 | 2.85 | 3.10 | 0.00 | - | 134 | 156 | 500.00% |
| ASTS240517P00010000 | 2024-04-01 1:24PM EDT | 10.00 | 7.47 | 7.10 | 8.40 | 0.00 | - | 1 | 0 | 3,578.13% |
| ASTS240517P00012500 | 2024-01-31 12:31PM EDT | 12.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | - | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.