AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116C00000500 | 2024-06-17 2:07PM EDT | 0.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| ASTS260116C00001000 | 2024-06-17 1:04PM EDT | 1.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| ASTS260116C00001500 | 2024-06-17 3:52PM EDT | 1.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 836 | 0.00% |
| ASTS260116C00002000 | 2024-06-18 12:22PM EDT | 2.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 0.00% |
| ASTS260116C00002500 | 2024-06-17 1:59PM EDT | 2.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 4 | 425 | 0.00% |
| ASTS260116C00003000 | 2024-06-18 3:58PM EDT | 3.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 6 | 1,624 | 0.00% |
| ASTS260116C00003500 | 2024-06-18 1:50PM EDT | 3.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 38 | 870 | 0.00% |
| ASTS260116C00004000 | 2024-06-18 10:20AM EDT | 4.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 211 | 1,619 | 0.00% |
| ASTS260116C00004500 | 2024-06-18 3:10PM EDT | 4.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 537 | 0.00% |
| ASTS260116C00005000 | 2024-06-18 3:02PM EDT | 5.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 112 | 4,450 | 0.00% |
| ASTS260116C00005500 | 2024-06-18 10:47AM EDT | 5.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 6 | 623 | 0.00% |
| ASTS260116C00007500 | 2024-06-18 2:56PM EDT | 7.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 259 | 5,895 | 0.00% |
| ASTS260116C00010000 | 2024-06-18 3:59PM EDT | 10.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 536 | 5,496 | 0.00% |
| ASTS260116C00012500 | 2024-06-18 3:59PM EDT | 12.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 934 | 25,754 | 1.56% |
| ASTS260116C00015000 | 2024-06-18 3:59PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 735 | 7,115 | 6.25% |
| ASTS260116C00017500 | 2024-06-18 2:09PM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 146 | 1,489 | 6.25% |
| ASTS260116C00020000 | 2024-06-18 3:55PM EDT | 20.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 498 | 616 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116P00000500 | 2024-05-29 2:30PM EDT | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 50.00% |
| ASTS260116P00001000 | 2024-05-20 2:22PM EDT | 1.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 25 | 36 | 134.77% |
| ASTS260116P00001500 | 2024-05-30 9:34AM EDT | 1.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 3,433 | 50.00% |
| ASTS260116P00002000 | 2024-06-13 1:42PM EDT | 2.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 25.00% |
| ASTS260116P00002500 | 2024-06-13 12:33PM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 737 | 25.00% |
| ASTS260116P00003000 | 2024-06-13 11:58AM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 485 | 25.00% |
| ASTS260116P00003500 | 2024-05-29 10:34AM EDT | 3.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 175 | 25.00% |
| ASTS260116P00004000 | 2024-06-18 1:35PM EDT | 4.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| ASTS260116P00004500 | 2024-06-18 9:57AM EDT | 4.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 25.00% |
| ASTS260116P00005000 | 2024-06-17 2:05PM EDT | 5.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 12.50% |
| ASTS260116P00005500 | 2024-06-18 9:57AM EDT | 5.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| ASTS260116P00007500 | 2024-06-18 9:52AM EDT | 7.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| ASTS260116P00010000 | 2024-06-18 1:58PM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 171 | 3.13% |
| ASTS260116P00012500 | 2024-06-18 3:03PM EDT | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 87 | 271 | 0.00% |
| ASTS260116P00015000 | 2024-06-18 3:54PM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 154 | 177 | 0.00% |
| ASTS260116P00017500 | 2024-06-18 12:29PM EDT | 17.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.