AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628C00002500 | 2024-05-30 2:28PM EDT | 2.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ASTS240628C00003000 | 2024-05-29 12:58PM EDT | 3.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240628C00003500 | 2024-06-05 12:34PM EDT | 3.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| ASTS240628C00004000 | 2024-06-17 12:32PM EDT | 4.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 0.00% |
| ASTS240628C00004500 | 2024-06-12 1:51PM EDT | 4.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ASTS240628C00005000 | 2024-06-17 2:42PM EDT | 5.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ASTS240628C00005500 | 2024-06-18 12:57PM EDT | 5.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| ASTS240628C00006000 | 2024-06-17 3:37PM EDT | 6.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 116 | 0.00% |
| ASTS240628C00006500 | 2024-06-17 11:52AM EDT | 6.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 0.00% |
| ASTS240628C00007000 | 2024-06-18 1:20PM EDT | 7.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,246 | 0.00% |
| ASTS240628C00007500 | 2024-06-18 12:43PM EDT | 7.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ASTS240628C00008000 | 2024-06-18 10:06AM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 538 | 0.00% |
| ASTS240628C00008500 | 2024-06-18 3:50PM EDT | 8.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| ASTS240628C00009000 | 2024-06-18 12:44PM EDT | 9.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 519 | 0.00% |
| ASTS240628C00009500 | 2024-06-18 3:58PM EDT | 9.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 1,095 | 0.00% |
| ASTS240628C00010000 | 2024-06-18 3:28PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 88 | 965 | 0.00% |
| ASTS240628C00010500 | 2024-06-18 1:48PM EDT | 10.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 183 | 224 | 0.00% |
| ASTS240628C00011000 | 2024-06-18 3:18PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 227 | 512 | 0.00% |
| ASTS240628C00011500 | 2024-06-18 3:55PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 345 | 644 | 3.13% |
| ASTS240628C00012000 | 2024-06-18 3:51PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 867 | 1,836 | 12.50% |
| ASTS240628C00012500 | 2024-06-18 3:56PM EDT | 12.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 579 | 842 | 12.50% |
| ASTS240628C00013000 | 2024-06-18 3:43PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 890 | 2,111 | 25.00% |
| ASTS240628C00013500 | 2024-06-18 3:46PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 248 | 371 | 25.00% |
| ASTS240628C00014000 | 2024-06-18 2:59PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 172 | 263 | 25.00% |
| ASTS240628C00014500 | 2024-06-18 12:07PM EDT | 14.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 279 | 50.00% |
| ASTS240628C00015000 | 2024-06-18 3:47PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,512 | 1,766 | 50.00% |
| ASTS240628C00016000 | 2024-06-18 2:30PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 135 | 50.00% |
| ASTS240628C00017000 | 2024-06-18 3:48PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 258 | 346 | 50.00% |
| ASTS240628C00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 215 | 1,007 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628P00002500 | 2024-05-29 11:28AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 55 | 50.00% |
| ASTS240628P00003000 | 2024-05-29 11:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 178 | 50.00% |
| ASTS240628P00003500 | 2024-05-30 9:36AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| ASTS240628P00004000 | 2024-06-07 11:17AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| ASTS240628P00004500 | 2024-06-06 12:53PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 828 | 50.00% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| ASTS240628P00005500 | 2024-06-07 12:13PM EDT | 5.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ASTS240628P00006000 | 2024-06-17 1:09PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 214 | 50.00% |
| ASTS240628P00006500 | 2024-06-17 3:50PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 50.00% |
| ASTS240628P00007000 | 2024-06-18 12:00PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| ASTS240628P00007500 | 2024-06-18 2:23PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 213 | 50.00% |
| ASTS240628P00008000 | 2024-06-18 12:12PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 608 | 50.00% |
| ASTS240628P00008500 | 2024-06-18 2:30PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 734 | 50.00% |
| ASTS240628P00009000 | 2024-06-18 3:53PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 139 | 1,119 | 50.00% |
| ASTS240628P00009500 | 2024-06-18 3:41PM EDT | 9.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 115 | 798 | 25.00% |
| ASTS240628P00010000 | 2024-06-18 3:30PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 589 | 941 | 25.00% |
| ASTS240628P00010500 | 2024-06-18 3:37PM EDT | 10.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 496 | 490 | 12.50% |
| ASTS240628P00011500 | 2024-06-18 3:45PM EDT | 11.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 94 | 0.00% |
| ASTS240628P00012000 | 2024-06-18 3:39PM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 51 | 457 | 0.00% |
| ASTS240628P00012500 | 2024-06-18 2:07PM EDT | 12.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.