AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117C00000500 | 2024-05-29 12:38PM EDT | 0.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASTS250117C00001000 | 2024-06-18 12:16PM EDT | 1.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| ASTS250117C00001500 | 2024-06-18 2:58PM EDT | 1.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| ASTS250117C00002000 | 2024-06-18 11:42AM EDT | 2.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| ASTS250117C00002500 | 2024-06-18 1:51PM EDT | 2.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 17 | 5,039 | 0.00% |
| ASTS250117C00003000 | 2024-06-18 3:48PM EDT | 3.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,633 | 0.00% |
| ASTS250117C00003500 | 2024-06-18 11:48AM EDT | 3.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
| ASTS250117C00004000 | 2024-06-18 12:30PM EDT | 4.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 42 | 911 | 0.00% |
| ASTS250117C00004500 | 2024-06-18 1:26PM EDT | 4.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 758 | 0.00% |
| ASTS250117C00005000 | 2024-06-18 3:58PM EDT | 5.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 150 | 8,839 | 0.00% |
| ASTS250117C00005500 | 2024-06-18 2:49PM EDT | 5.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,273 | 0.00% |
| ASTS250117C00007500 | 2024-06-18 3:36PM EDT | 7.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 279 | 11,501 | 0.00% |
| ASTS250117C00010000 | 2024-06-18 3:34PM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 279 | 10,039 | 0.00% |
| ASTS250117C00012500 | 2024-06-18 3:58PM EDT | 12.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 436 | 8,634 | 3.13% |
| ASTS250117C00015000 | 2024-06-18 3:52PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 387 | 6,694 | 12.50% |
| ASTS250117C00017500 | 2024-06-18 3:43PM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 134 | 5,623 | 12.50% |
| ASTS250117C00020000 | 2024-06-18 3:59PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 731 | 24,992 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117P00000500 | 2024-05-31 2:18PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| ASTS250117P00001000 | 2024-05-17 12:08PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 69 | 174.22% |
| ASTS250117P00001500 | 2024-05-21 9:56AM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 81 | 50.00% |
| ASTS250117P00002000 | 2024-06-10 12:55PM EDT | 2.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 880 | 50.00% |
| ASTS250117P00002500 | 2024-06-11 3:56PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 721 | 50.00% |
| ASTS250117P00003000 | 2024-06-18 9:30AM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 50.00% |
| ASTS250117P00003500 | 2024-06-04 1:51PM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 529 | 50.00% |
| ASTS250117P00004000 | 2024-06-18 12:42PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 25.00% |
| ASTS250117P00004500 | 2024-06-17 11:31AM EDT | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| ASTS250117P00005000 | 2024-06-18 3:30PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 183 | 2,171 | 25.00% |
| ASTS250117P00005500 | 2024-06-18 3:43PM EDT | 5.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 255 | 463 | 25.00% |
| ASTS250117P00007500 | 2024-06-18 3:32PM EDT | 7.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 307 | 5,773 | 12.50% |
| ASTS250117P00010000 | 2024-06-18 12:43PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,283 | 6.25% |
| ASTS250117P00012500 | 2024-06-18 11:59AM EDT | 12.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| ASTS250117P00015000 | 2024-06-17 12:51PM EDT | 15.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 482 | 496 | 0.00% |
| ASTS250117P00017500 | 2024-05-30 12:43PM EDT | 17.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
| ASTS250117P00020000 | 2024-06-17 11:35AM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 31 | 64 | 0.00% |
© 2024 Yahoo. All rights reserved.