AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705C00001500 | 2024-05-30 2:28PM EDT | 1.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240705C00002000 | 2024-05-30 9:40AM EDT | 2.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASTS240705C00003500 | 2024-06-03 3:26PM EDT | 3.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASTS240705C00004000 | 2024-05-29 1:02PM EDT | 4.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ASTS240705C00004500 | 2024-06-17 10:15AM EDT | 4.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASTS240705C00005000 | 2024-06-18 10:10AM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ASTS240705C00005500 | 2024-06-04 11:08AM EDT | 5.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ASTS240705C00006000 | 2024-06-13 9:43AM EDT | 6.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| ASTS240705C00006500 | 2024-06-14 3:09PM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ASTS240705C00007000 | 2024-06-17 3:58PM EDT | 7.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ASTS240705C00007500 | 2024-06-18 3:18PM EDT | 7.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 22 | 380 | 0.00% |
| ASTS240705C00008000 | 2024-06-18 9:33AM EDT | 8.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ASTS240705C00008500 | 2024-06-18 2:03PM EDT | 8.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 465 | 0.00% |
| ASTS240705C00009000 | 2024-06-18 2:45PM EDT | 9.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 19 | 68 | 0.00% |
| ASTS240705C00010000 | 2024-06-18 3:58PM EDT | 10.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 114 | 1,506 | 0.00% |
| ASTS240705C00010500 | 2024-06-18 2:30PM EDT | 10.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 457 | 880 | 0.00% |
| ASTS240705C00011000 | 2024-06-18 3:52PM EDT | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 143 | 318 | 0.00% |
| ASTS240705C00011500 | 2024-06-18 3:50PM EDT | 11.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 264 | 835 | 1.56% |
| ASTS240705C00012000 | 2024-06-18 3:58PM EDT | 12.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 387 | 830 | 6.25% |
| ASTS240705C00013000 | 2024-06-18 3:08PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 440 | 568 | 12.50% |
| ASTS240705C00014000 | 2024-06-18 3:12PM EDT | 14.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 122 | 244 | 25.00% |
| ASTS240705C00015000 | 2024-06-18 3:58PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 668 | 1,910 | 25.00% |
| ASTS240705C00016000 | 2024-06-18 12:25PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 89 | 113 | 50.00% |
| ASTS240705C00017000 | 2024-06-18 11:26AM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 62 | 50.00% |
| ASTS240705C00018000 | 2024-06-18 3:33PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 134 | 159 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705P00003500 | 2024-05-24 10:27AM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| ASTS240705P00004000 | 2024-06-12 9:53AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| ASTS240705P00004500 | 2024-06-17 1:03PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 153 | 50.00% |
| ASTS240705P00005000 | 2024-06-17 1:08PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| ASTS240705P00005500 | 2024-06-18 10:45AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| ASTS240705P00006000 | 2024-06-17 1:45PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASTS240705P00006500 | 2024-06-13 9:33AM EDT | 6.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| ASTS240705P00007000 | 2024-06-18 9:51AM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 50.00% |
| ASTS240705P00007500 | 2024-06-18 2:07PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 254 | 50.00% |
| ASTS240705P00008000 | 2024-06-18 3:08PM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 500 | 50.00% |
| ASTS240705P00008500 | 2024-06-18 2:02PM EDT | 8.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 50.00% |
| ASTS240705P00009000 | 2024-06-18 3:51PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 729 | 25.00% |
| ASTS240705P00010000 | 2024-06-18 3:59PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 143 | 12.50% |
| ASTS240705P00010500 | 2024-06-18 11:38AM EDT | 10.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 12.50% |
| ASTS240705P00011000 | 2024-06-18 1:43PM EDT | 11.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 176 | 211 | 6.25% |
| ASTS240705P00011500 | 2024-06-18 1:13PM EDT | 11.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.