AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00010000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 724 | 1,175 | 175.78% |
| ASTS240614C00010000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.50 | -0.19 | -29.69% | 223 | 514 | 155.86% |
| ASTS240621C00010000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 328 | 2,357 | 147.85% |
| ASTS240628C00010000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 0.69 | 0.55 | 0.75 | -0.09 | -11.54% | 108 | 424 | 133.79% |
| ASTS240705C00010000 | 2024-05-31 3:26PM EDT | 2024-07-05 | 0.94 | 0.80 | 0.90 | -0.24 | -20.34% | 1,586 | 28 | 140.04% |
| ASTS240712C00010000 | 2024-05-30 3:30PM EDT | 2024-07-12 | 3.24 | 0.00 | 3.00 | +2.24 | +224.00% | 1 | 50 | 186.23% |
| ASTS240719C00010000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.95 | 0.90 | 1.05 | -0.20 | -17.39% | 1,244 | 4,810 | 128.91% |
| ASTS240816C00010000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 1.29 | 1.15 | 1.30 | -0.01 | -0.77% | 397 | 2,342 | 119.34% |
| ASTS241115C00010000 | 2024-05-31 3:40PM EDT | 2024-11-15 | 1.83 | 1.75 | 2.15 | -0.19 | -9.41% | 19 | 493 | 113.28% |
| ASTS250117C00010000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 2.10 | 2.00 | 2.20 | -0.17 | -7.49% | 259 | 10,110 | 102.39% |
| ASTS260116C00010000 | 2024-05-31 2:47PM EDT | 2026-01-16 | 3.38 | 3.00 | 3.30 | -0.17 | -4.79% | 102 | 4,479 | 89.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00010000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 1.97 | 1.90 | 2.05 | -0.05 | -2.48% | 40 | 27 | 168.75% |
| ASTS240614P00010000 | 2024-05-30 1:38PM EDT | 2024-06-14 | 2.18 | 2.10 | 2.30 | 0.00 | - | 10 | 12 | 160.16% |
| ASTS240621P00010000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.45 | -0.15 | -6.12% | 5 | 406 | 151.17% |
| ASTS240628P00010000 | 2024-05-30 2:31PM EDT | 2024-06-28 | 2.60 | 2.30 | 2.50 | 0.00 | - | 12 | 27 | 136.72% |
| ASTS240705P00010000 | 2024-05-30 11:13AM EDT | 2024-07-05 | 2.71 | 2.45 | 2.70 | 0.00 | - | 5 | 5 | 140.04% |
| ASTS240719P00010000 | 2024-05-31 3:02PM EDT | 2024-07-19 | 2.65 | 2.55 | 2.80 | -0.15 | -5.36% | 440 | 137 | 126.76% |
| ASTS240816P00010000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 3.00 | 2.85 | 3.00 | -0.05 | -1.64% | 4 | 1,039 | 117.77% |
| ASTS241115P00010000 | 2024-05-30 3:25PM EDT | 2024-11-15 | 3.60 | 3.40 | 3.70 | 0.00 | - | 17 | 12 | 107.72% |
| ASTS250117P00010000 | 2024-05-31 10:38AM EDT | 2025-01-17 | 3.90 | 3.70 | 4.00 | 0.00 | - | 12 | 1,594 | 103.37% |
| ASTS260116P00010000 | 2024-05-29 12:54PM EDT | 2026-01-16 | 5.02 | 4.70 | 5.30 | 0.00 | - | 1 | 144 | 93.16% |
© 2024 Yahoo. All rights reserved.