AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240802C00004000 | 2024-07-19 3:59PM EDT | 4.00 | 8.84 | 14.60 | 17.00 | 0.00 | - | 1 | 1 | 1,133.59% |
| ASTS240802C00005000 | 2024-07-17 9:32AM EDT | 5.00 | 8.40 | 12.80 | 16.00 | 0.00 | - | 1 | 1 | 805.47% |
| ASTS240802C00006000 | 2024-07-05 3:48PM EDT | 6.00 | 6.41 | 12.60 | 15.00 | 0.00 | - | 1 | 0 | 841.41% |
| ASTS240802C00006500 | 2024-07-15 2:26PM EDT | 6.50 | 6.90 | 12.10 | 14.50 | 0.00 | - | 2 | 1 | 787.50% |
| ASTS240802C00007000 | 2024-07-05 12:53PM EDT | 7.00 | 5.00 | 11.60 | 14.00 | 0.00 | - | 1 | 2 | 739.06% |
| ASTS240802C00008500 | 2024-07-23 10:07AM EDT | 8.50 | 5.00 | 10.10 | 12.00 | 0.00 | - | 1 | 2 | 551.95% |
| ASTS240802C00009000 | 2024-07-24 11:21AM EDT | 9.00 | 4.60 | 8.80 | 11.80 | 0.00 | - | 10 | 17 | 451.56% |
| ASTS240802C00009500 | 2024-07-26 9:43AM EDT | 9.50 | 8.50 | 9.10 | 11.40 | +3.50 | +70.00% | 21 | 46 | 534.38% |
| ASTS240802C00010000 | 2024-07-26 3:43PM EDT | 10.00 | 8.90 | 8.60 | 10.90 | +3.70 | +71.15% | 3 | 161 | 503.13% |
| ASTS240802C00010500 | 2024-07-25 11:12AM EDT | 10.50 | 6.84 | 8.10 | 10.20 | 0.00 | - | 1 | 44 | 452.73% |
| ASTS240802C00011000 | 2024-07-26 3:29PM EDT | 11.00 | 8.40 | 7.60 | 8.60 | +3.46 | +70.04% | 18 | 192 | 296.88% |
| ASTS240802C00011500 | 2024-07-26 3:49PM EDT | 11.50 | 7.30 | 7.10 | 9.40 | +2.20 | +43.14% | 17 | 139 | 417.97% |
| ASTS240802C00012000 | 2024-07-26 3:39PM EDT | 12.00 | 7.06 | 6.60 | 7.30 | +2.56 | +56.89% | 86 | 250 | 208.59% |
| ASTS240802C00012500 | 2024-07-26 11:55AM EDT | 12.50 | 6.40 | 5.40 | 6.80 | +2.20 | +52.38% | 13 | 580 | 284.38% |
| ASTS240802C00013000 | 2024-07-26 3:35PM EDT | 13.00 | 5.90 | 5.60 | 6.00 | +2.50 | +73.53% | 127 | 251 | 194.14% |
| ASTS240802C00013500 | 2024-07-26 2:44PM EDT | 13.50 | 5.70 | 4.90 | 7.50 | +2.49 | +77.57% | 21 | 696 | 312.11% |
| ASTS240802C00014000 | 2024-07-26 2:59PM EDT | 14.00 | 5.00 | 3.90 | 7.00 | +2.30 | +85.19% | 109 | 724 | 250.78% |
| ASTS240802C00014500 | 2024-07-26 3:32PM EDT | 14.50 | 5.03 | 4.20 | 6.60 | +2.73 | +118.70% | 24 | 149 | 296.09% |
| ASTS240802C00015000 | 2024-07-26 3:47PM EDT | 15.00 | 4.10 | 4.00 | 5.00 | +2.03 | +98.07% | 404 | 2,183 | 218.75% |
| ASTS240802C00015500 | 2024-07-26 3:57PM EDT | 15.50 | 3.54 | 3.50 | 5.60 | +1.94 | +121.25% | 648 | 574 | 269.92% |
| ASTS240802C00016000 | 2024-07-26 3:56PM EDT | 16.00 | 3.10 | 3.10 | 4.00 | +1.60 | +106.67% | 185 | 1,452 | 185.94% |
| ASTS240802C00016500 | 2024-07-26 3:32PM EDT | 16.50 | 2.79 | 2.80 | 5.00 | +1.54 | +123.20% | 390 | 206 | 264.26% |
| ASTS240802C00017000 | 2024-07-26 3:52PM EDT | 17.00 | 2.46 | 2.45 | 3.90 | +1.38 | +127.78% | 616 | 1,225 | 216.02% |
| ASTS240802C00017500 | 2024-07-26 3:57PM EDT | 17.50 | 2.27 | 2.15 | 2.85 | +1.41 | +163.95% | 962 | 675 | 174.80% |
| ASTS240802C00018000 | 2024-07-26 3:59PM EDT | 18.00 | 1.95 | 1.90 | 2.55 | +1.24 | +174.65% | 2,073 | 6,640 | 174.80% |
| ASTS240802C00019000 | 2024-07-26 3:58PM EDT | 19.00 | 1.45 | 1.40 | 1.60 | +0.93 | +178.85% | 2,970 | 757 | 151.37% |
| ASTS240802C00020000 | 2024-07-26 3:59PM EDT | 20.00 | 1.10 | 1.10 | 1.20 | +0.70 | +175.00% | 3,240 | 492 | 155.66% |
| ASTS240802C00021000 | 2024-07-26 3:56PM EDT | 21.00 | 0.90 | 0.80 | 1.05 | +0.64 | +246.15% | 926 | 353 | 164.26% |
| ASTS240802C00022000 | 2024-07-26 3:53PM EDT | 22.00 | 0.63 | 0.60 | 0.80 | +0.43 | +215.00% | 920 | 1,294 | 166.41% |
| ASTS240802C00022500 | 2024-07-26 3:39PM EDT | 22.50 | 0.55 | 0.50 | 1.15 | +0.36 | +189.47% | 273 | 318 | 192.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240802P00006000 | 2024-07-09 12:47PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 376 | 371.88% |
| ASTS240802P00006500 | 2024-07-09 3:01PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 458 | 468 | 350.00% |
| ASTS240802P00007000 | 2024-07-11 1:19PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 325.00% |
| ASTS240802P00007500 | 2024-07-17 9:39AM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 613.67% |
| ASTS240802P00008000 | 2024-07-22 11:45AM EDT | 8.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 46 | 62 | 435.16% |
| ASTS240802P00008500 | 2024-07-17 1:14PM EDT | 8.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 56 | 542.58% |
| ASTS240802P00009000 | 2024-07-24 10:32AM EDT | 9.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 39 | 190 | 510.16% |
| ASTS240802P00009500 | 2024-07-18 3:30PM EDT | 9.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 317.97% |
| ASTS240802P00010000 | 2024-07-25 2:10PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 466 | 215.63% |
| ASTS240802P00010500 | 2024-07-26 9:30AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 217 | 200.00% |
| ASTS240802P00011000 | 2024-07-26 1:31PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,136 | 187.50% |
| ASTS240802P00011500 | 2024-07-26 2:42PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 347 | 171.88% |
| ASTS240802P00012000 | 2024-07-26 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 52 | 217 | 240.23% |
| ASTS240802P00012500 | 2024-07-26 2:20PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 58 | 382 | 178.13% |
| ASTS240802P00013000 | 2024-07-26 12:55PM EDT | 13.00 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 134 | 348 | 212.11% |
| ASTS240802P00013500 | 2024-07-26 3:39PM EDT | 13.50 | 0.10 | 0.05 | 0.55 | -0.10 | -50.00% | 50 | 685 | 212.50% |
| ASTS240802P00014000 | 2024-07-26 3:21PM EDT | 14.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 2,432 | 592 | 160.16% |
| ASTS240802P00014500 | 2024-07-26 3:53PM EDT | 14.50 | 0.18 | 0.15 | 0.20 | -0.19 | -51.35% | 80 | 319 | 151.56% |
| ASTS240802P00015000 | 2024-07-26 3:59PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | -0.22 | -46.81% | 565 | 584 | 146.88% |
| ASTS240802P00015500 | 2024-07-26 3:14PM EDT | 15.50 | 0.30 | 0.25 | 0.90 | -0.40 | -57.14% | 37 | 413 | 187.11% |
| ASTS240802P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 0.42 | 0.35 | 0.45 | -0.44 | -51.16% | 1,435 | 168 | 143.75% |
| ASTS240802P00016500 | 2024-07-26 3:49PM EDT | 16.50 | 0.50 | 0.45 | 0.60 | -0.70 | -58.33% | 314 | 95 | 143.16% |
| ASTS240802P00017000 | 2024-07-26 3:58PM EDT | 17.00 | 0.77 | 0.60 | 0.75 | -0.73 | -48.67% | 1,566 | - | 142.58% |
| ASTS240802P00017500 | 2024-07-26 3:57PM EDT | 17.50 | 0.90 | 0.80 | 1.45 | -1.01 | -52.88% | 330 | 121 | 171.09% |
| ASTS240802P00018000 | 2024-07-26 3:58PM EDT | 18.00 | 1.15 | 0.95 | 1.25 | -0.85 | -42.50% | 1,348 | - | 145.90% |
| ASTS240802P00019000 | 2024-07-26 3:57PM EDT | 19.00 | 1.65 | 1.60 | 1.70 | -1.30 | -44.07% | 604 | 17 | 150.39% |
| ASTS240802P00021000 | 2024-07-26 12:49PM EDT | 21.00 | 2.95 | 1.60 | 3.60 | -2.05 | -41.00% | 3 | - | 111.91% |
© 2024 Yahoo. All rights reserved.