AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816C00000500 | 2024-05-31 2:38PM EDT | 0.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASTS240816C00001000 | 2024-05-28 3:39PM EDT | 1.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ASTS240816C00001500 | 2024-06-03 9:31AM EDT | 1.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| ASTS240816C00002000 | 2024-06-17 2:35PM EDT | 2.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| ASTS240816C00002500 | 2024-06-18 9:58AM EDT | 2.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.00% |
| ASTS240816C00003000 | 2024-06-17 12:23PM EDT | 3.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| ASTS240816C00003500 | 2024-06-17 9:49AM EDT | 3.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 714 | 0.00% |
| ASTS240816C00004000 | 2024-06-18 10:13AM EDT | 4.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 394 | 0.00% |
| ASTS240816C00004500 | 2024-06-17 3:36PM EDT | 4.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 53 | 946 | 0.00% |
| ASTS240816C00005000 | 2024-06-18 1:20PM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 46 | 1,282 | 0.00% |
| ASTS240816C00005500 | 2024-06-18 9:36AM EDT | 5.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,196 | 0.00% |
| ASTS240816C00007500 | 2024-06-18 3:55PM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 151 | 1,643 | 0.00% |
| ASTS240816C00010000 | 2024-06-18 3:59PM EDT | 10.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 500 | 4,483 | 0.00% |
| ASTS240816C00012500 | 2024-06-18 3:48PM EDT | 12.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 916 | 8,047 | 6.25% |
| ASTS240816C00015000 | 2024-06-18 3:48PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,162 | 4,559 | 12.50% |
| ASTS240816C00017500 | 2024-06-18 3:43PM EDT | 17.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 605 | 1,515 | 25.00% |
| ASTS240816C00020000 | 2024-06-18 3:22PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 399 | 934 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816P00000500 | 2024-06-13 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ASTS240816P00001000 | 2024-04-02 1:11PM EDT | 1.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 604.69% |
| ASTS240816P00001500 | 2024-05-16 2:11PM EDT | 1.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 22 | 102 | 243.75% |
| ASTS240816P00002000 | 2024-06-10 10:32AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 50.00% |
| ASTS240816P00002500 | 2024-06-17 9:32AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 50.00% |
| ASTS240816P00003000 | 2024-06-12 12:57PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 50.00% |
| ASTS240816P00003500 | 2024-06-07 9:59AM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 417 | 50.00% |
| ASTS240816P00004000 | 2024-06-17 3:27PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 491 | 50.00% |
| ASTS240816P00004500 | 2024-06-18 12:34PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| ASTS240816P00005000 | 2024-06-18 9:48AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 560 | 50.00% |
| ASTS240816P00005500 | 2024-06-18 3:48PM EDT | 5.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 922 | 50.00% |
| ASTS240816P00007500 | 2024-06-18 1:27PM EDT | 7.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 226 | 3,305 | 25.00% |
| ASTS240816P00010000 | 2024-06-18 3:55PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,583 | 2,861 | 12.50% |
| ASTS240816P00012500 | 2024-06-18 12:15PM EDT | 12.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 31 | 115 | 0.00% |
| ASTS240816P00015000 | 2024-06-17 3:29PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| ASTS240816P00020000 | 2024-06-14 12:43PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.