AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00005000 | 2024-05-31 11:32AM EDT | 2024-06-07 | 3.08 | 3.10 | 3.40 | -0.32 | -9.41% | 66 | 1,386 | 288.28% |
| ASTS240614C00005000 | 2024-05-31 11:43AM EDT | 2024-06-14 | 3.16 | 3.10 | 4.00 | -0.04 | -1.25% | 38 | 191 | 260.94% |
| ASTS240621C00005000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 3.38 | 3.20 | 3.50 | +0.08 | +2.42% | 206 | 2,281 | 146.09% |
| ASTS240628C00005000 | 2024-05-30 3:02PM EDT | 2024-06-28 | 3.40 | 3.00 | 3.70 | 0.00 | - | 180 | 94 | 126.56% |
| ASTS240705C00005000 | 2024-05-29 11:28AM EDT | 2024-07-05 | 3.29 | 2.20 | 3.90 | 0.00 | - | 3 | 6 | 230.08% |
| ASTS240712C00005000 | 2024-05-30 11:23AM EDT | 2024-07-12 | 3.62 | 2.85 | 3.90 | 0.00 | - | 5 | 5 | 110.94% |
| ASTS240719C00005000 | 2024-05-31 1:28PM EDT | 2024-07-19 | 3.56 | 3.30 | 3.60 | +0.16 | +4.71% | 6 | 1,356 | 120.31% |
| ASTS240816C00005000 | 2024-05-31 1:02PM EDT | 2024-08-16 | 3.56 | 3.40 | 3.70 | -0.04 | -1.11% | 219 | 1,488 | 111.13% |
| ASTS241115C00005000 | 2024-05-31 9:38AM EDT | 2024-11-15 | 4.10 | 3.70 | 5.10 | +0.40 | +10.81% | 9 | 520 | 142.77% |
| ASTS250117C00005000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 4.01 | 4.00 | 4.40 | -0.26 | -6.09% | 67 | 10,166 | 109.08% |
| ASTS260116C00005000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 4.80 | 4.60 | 5.00 | -0.20 | -4.00% | 11 | 3,870 | 91.60% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00005000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,112 | 200.00% |
| ASTS240614P00005000 | 2024-05-31 11:52AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 202 | 429 | 178.91% |
| ASTS240621P00005000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 11 | 1,321 | 157.03% |
| ASTS240628P00005000 | 2024-05-30 1:07PM EDT | 2024-06-28 | 0.21 | 0.05 | 0.20 | 0.00 | - | 27 | 38 | 144.14% |
| ASTS240705P00005000 | 2024-05-30 11:13AM EDT | 2024-07-05 | 0.19 | 0.05 | 0.20 | 0.00 | - | 18 | 33 | 128.91% |
| ASTS240719P00005000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 103 | 972 | 130.08% |
| ASTS240816P00005000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 0.39 | 0.30 | 0.40 | -0.01 | -2.50% | 4 | 464 | 121.48% |
| ASTS241115P00005000 | 2024-05-30 3:45PM EDT | 2024-11-15 | 0.70 | 0.60 | 0.80 | 0.00 | - | 10 | 106 | 110.94% |
| ASTS250117P00005000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 0.90 | 0.75 | 0.95 | 0.00 | - | 5 | 3,458 | 104.30% |
| ASTS260116P00005000 | 2024-05-30 3:16PM EDT | 2026-01-16 | 1.60 | 1.55 | 1.80 | 0.00 | - | 11 | 59 | 97.66% |
© 2024 Yahoo. All rights reserved.