AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00003500 | 2024-05-29 3:23PM EDT | 2024-06-07 | 5.00 | 3.90 | 4.90 | 0.00 | - | 50 | 116 | 451.56% |
| ASTS240614C00003500 | 2024-05-30 9:46AM EDT | 2024-06-14 | 4.80 | 3.90 | 6.70 | -0.20 | -4.00% | 20 | 106 | 505.47% |
| ASTS240621C00003500 | 2024-05-31 10:44AM EDT | 2024-06-21 | 4.80 | 4.60 | 4.90 | -0.10 | -2.04% | 1 | 190 | 260.16% |
| ASTS240628C00003500 | 2024-05-30 11:13AM EDT | 2024-06-28 | 5.14 | 3.80 | 6.90 | 0.00 | - | 1 | 14 | 371.09% |
| ASTS240705C00003500 | 2024-05-29 9:33AM EDT | 2024-07-05 | 2.75 | 4.50 | 6.70 | 0.00 | - | - | 2 | 391.02% |
| ASTS240719C00003500 | 2024-05-30 11:13AM EDT | 2024-07-19 | 5.15 | 4.60 | 5.90 | 0.00 | - | 1 | 64 | 259.38% |
| ASTS240816C00003500 | 2024-05-30 11:20AM EDT | 2024-08-16 | 5.30 | 4.40 | 5.10 | +0.22 | +4.33% | 1 | 930 | 180.08% |
| ASTS241115C00003500 | 2024-05-30 11:37AM EDT | 2024-11-15 | 5.00 | 4.90 | 6.30 | 0.00 | - | 42 | 1,734 | 178.52% |
| ASTS250117C00003500 | 2024-05-30 12:41PM EDT | 2025-01-17 | 5.90 | 4.90 | 5.20 | +1.00 | +20.41% | 5 | 887 | 98.44% |
| ASTS260116C00003500 | 2024-05-30 12:38PM EDT | 2026-01-16 | 5.22 | 5.30 | 5.70 | -0.04 | -0.76% | 1 | 707 | 89.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00003500 | 2024-05-30 11:16AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 411 | 325.00% |
| ASTS240614P00003500 | 2024-05-30 11:05AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 129 | 228.13% |
| ASTS240621P00003500 | 2024-05-31 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 562 | 187.50% |
| ASTS240628P00003500 | 2024-05-30 9:36AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 314.06% |
| ASTS240705P00003500 | 2024-05-24 10:27AM EDT | 2024-07-05 | 0.20 | 0.00 | 2.10 | 0.00 | - | 50 | 50 | 442.97% |
| ASTS240719P00003500 | 2024-05-30 11:14AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 115 | 170.31% |
| ASTS240816P00003500 | 2024-05-29 12:13PM EDT | 2024-08-16 | 0.23 | 0.05 | 0.30 | 0.00 | - | 12 | 417 | 148.83% |
| ASTS241115P00003500 | 2024-05-30 9:30AM EDT | 2024-11-15 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 161 | 115.23% |
| ASTS250117P00003500 | 2024-05-30 10:19AM EDT | 2025-01-17 | 0.39 | 0.25 | 0.45 | 0.00 | - | 8 | 583 | 106.64% |
| ASTS260116P00003500 | 2024-05-29 10:34AM EDT | 2026-01-16 | 1.00 | 0.70 | 1.05 | 0.00 | - | 37 | 175 | 97.66% |
© 2024 Yahoo. All rights reserved.