AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00004000 | 2024-05-29 1:31PM EDT | 2024-06-07 | 3.53 | 4.10 | 4.40 | 0.00 | - | 18 | 138 | 390.63% |
| ASTS240614C00004000 | 2024-05-29 10:32AM EDT | 2024-06-14 | 3.30 | 4.10 | 6.40 | 0.00 | - | 3 | 106 | 589.45% |
| ASTS240621C00004000 | 2024-05-31 11:31AM EDT | 2024-06-21 | 4.10 | 4.10 | 4.40 | -0.10 | -2.38% | 2 | 1,132 | 225.00% |
| ASTS240628C00004000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 4.40 | 4.10 | 5.50 | +0.10 | +2.33% | 10 | 218 | 311.72% |
| ASTS240705C00004000 | 2024-05-29 1:02PM EDT | 2024-07-05 | 4.01 | 3.30 | 6.40 | 0.00 | - | 4 | 2 | 289.84% |
| ASTS240719C00004000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 5.00 | 3.30 | 4.50 | +0.50 | +11.11% | 20 | 977 | 174.22% |
| ASTS240816C00004000 | 2024-05-30 12:28PM EDT | 2024-08-16 | 4.12 | 3.40 | 5.50 | 0.00 | - | 16 | 426 | 128.91% |
| ASTS241115C00004000 | 2024-05-30 10:23AM EDT | 2024-11-15 | 4.94 | 4.30 | 5.90 | 0.00 | - | 50 | 509 | 156.25% |
| ASTS250117C00004000 | 2024-05-31 1:38PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.80 | 0.00 | - | 67 | 1,339 | 99.80% |
| ASTS260116C00004000 | 2024-05-31 3:28PM EDT | 2026-01-16 | 5.25 | 5.00 | 5.40 | +0.25 | +5.00% | 25 | 1,672 | 87.89% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00004000 | 2024-05-30 2:13PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 840 | 278.13% |
| ASTS240614P00004000 | 2024-05-30 10:05AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 383 | 196.88% |
| ASTS240621P00004000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 13 | 653 | 235.94% |
| ASTS240628P00004000 | 2024-05-30 11:04AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 195.31% |
| ASTS240705P00004000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 0.10 | 0.10 | 0.30 | 0.00 | - | 10 | 164 | 198.83% |
| ASTS240719P00004000 | 2024-05-30 2:38PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 305 | 147.66% |
| ASTS240816P00004000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 92 | 591 | 133.98% |
| ASTS241115P00004000 | 2024-05-30 12:03PM EDT | 2024-11-15 | 0.40 | 0.30 | 0.50 | 0.00 | - | 17 | 297 | 114.45% |
| ASTS250117P00004000 | 2024-05-31 9:49AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 5 | 368 | 102.15% |
| ASTS260116P00004000 | 2024-05-31 3:35PM EDT | 2026-01-16 | 1.05 | 0.95 | 1.25 | -0.10 | -8.70% | 6 | 175 | 96.58% |
© 2024 Yahoo. All rights reserved.