AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621C00001000 | 2024-06-17 10:13AM EDT | 1.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ASTS240621C00001500 | 2024-06-17 10:13AM EDT | 1.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ASTS240621C00002000 | 2024-06-03 1:44PM EDT | 2.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 0.00% |
| ASTS240621C00002500 | 2024-06-18 11:53AM EDT | 2.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 764 | 0.00% |
| ASTS240621C00003000 | 2024-06-18 3:28PM EDT | 3.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 359 | 0.00% |
| ASTS240621C00003500 | 2024-06-18 2:56PM EDT | 3.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ASTS240621C00004000 | 2024-06-18 12:29PM EDT | 4.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 956 | 0.00% |
| ASTS240621C00004500 | 2024-06-18 12:26PM EDT | 4.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 789 | 0.00% |
| ASTS240621C00005000 | 2024-06-18 2:19PM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,937 | 0.00% |
| ASTS240621C00005500 | 2024-06-18 1:54PM EDT | 5.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 366 | 0.00% |
| ASTS240621C00006000 | 2024-06-17 2:07PM EDT | 6.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 477 | 0.00% |
| ASTS240621C00006500 | 2024-06-18 10:15AM EDT | 6.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 12 | 524 | 0.00% |
| ASTS240621C00007000 | 2024-06-18 9:35AM EDT | 7.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 0.00% |
| ASTS240621C00007500 | 2024-06-18 3:18PM EDT | 7.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,960 | 0.00% |
| ASTS240621C00008000 | 2024-06-18 3:59PM EDT | 8.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,126 | 0.00% |
| ASTS240621C00008500 | 2024-06-18 3:20PM EDT | 8.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 257 | 501 | 0.00% |
| ASTS240621C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 189 | 319 | 0.00% |
| ASTS240621C00009500 | 2024-06-18 3:28PM EDT | 9.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 130 | 839 | 0.00% |
| ASTS240621C00010000 | 2024-06-18 3:55PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 713 | 3,648 | 0.00% |
| ASTS240621C00010500 | 2024-06-18 3:50PM EDT | 10.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 279 | 872 | 0.00% |
| ASTS240621C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 922 | 1,270 | 0.00% |
| ASTS240621C00011500 | 2024-06-18 3:57PM EDT | 11.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,317 | 1,789 | 6.25% |
| ASTS240621C00012000 | 2024-06-18 3:59PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,286 | 4,612 | 25.00% |
| ASTS240621C00012500 | 2024-06-18 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,235 | 2,506 | 50.00% |
| ASTS240621C00013000 | 2024-06-18 3:51PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,852 | 8,612 | 50.00% |
| ASTS240621C00013500 | 2024-06-18 3:59PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 662 | 764 | 50.00% |
| ASTS240621C00014000 | 2024-06-18 3:52PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,847 | 1,645 | 50.00% |
| ASTS240621C00014500 | 2024-06-18 12:26PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 350 | 299 | 50.00% |
| ASTS240621C00015000 | 2024-06-18 3:49PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,618 | 2,260 | 50.00% |
| ASTS240621C00016000 | 2024-06-18 2:46PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 582 | 50.00% |
| ASTS240621C00017000 | 2024-06-18 11:30AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 461 | 726 | 50.00% |
| ASTS240621C00018000 | 2024-06-18 11:34AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 235 | 553 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621P00002000 | 2024-06-05 1:22PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 365 | 50.00% |
| ASTS240621P00002500 | 2024-06-05 1:22PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,012 | 50.00% |
| ASTS240621P00003000 | 2024-06-18 3:22PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,054 | 50.00% |
| ASTS240621P00003500 | 2024-06-18 3:29PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 500 | 50.00% |
| ASTS240621P00004000 | 2024-06-18 3:33PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 715 | 50.00% |
| ASTS240621P00004500 | 2024-06-18 3:34PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,277 | 50.00% |
| ASTS240621P00005000 | 2024-06-18 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,804 | 50.00% |
| ASTS240621P00005500 | 2024-06-18 3:43PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 604 | 50.00% |
| ASTS240621P00006000 | 2024-06-18 3:45PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 211 | 50.00% |
| ASTS240621P00006500 | 2024-06-18 3:47PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 731 | 50.00% |
| ASTS240621P00007000 | 2024-06-18 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 416 | 50.00% |
| ASTS240621P00007500 | 2024-06-18 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 927 | 50.00% |
| ASTS240621P00008000 | 2024-06-18 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 518 | 50.00% |
| ASTS240621P00008500 | 2024-06-18 10:42AM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 830 | 50.00% |
| ASTS240621P00009000 | 2024-06-18 12:40PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 1,443 | 50.00% |
| ASTS240621P00009500 | 2024-06-18 3:40PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 1,459 | 50.00% |
| ASTS240621P00010000 | 2024-06-18 3:58PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,263 | 2,415 | 50.00% |
| ASTS240621P00010500 | 2024-06-18 3:51PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,234 | 1,595 | 25.00% |
| ASTS240621P00011000 | 2024-06-18 3:53PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,029 | 1,392 | 12.50% |
| ASTS240621P00011500 | 2024-06-18 3:41PM EDT | 11.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,158 | 471 | 0.00% |
| ASTS240621P00012500 | 2024-06-18 2:07PM EDT | 12.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 0.00% |
| ASTS240621P00013500 | 2024-06-18 11:14AM EDT | 13.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| ASTS240621P00014000 | 2024-06-18 1:47PM EDT | 14.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.00% |
| ASTS240621P00015000 | 2024-06-07 11:34AM EDT | 15.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.