AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250221C00002500 | 2024-09-27 11:30AM EDT | 2.50 | 20.49 | 20.90 | 24.50 | 0.00 | - | 1 | 5 | 450.39% |
| ASTS250221C00005000 | 2024-10-04 9:42AM EDT | 5.00 | 19.19 | 20.00 | 20.70 | -2.41 | -11.16% | 1 | 98 | 150.39% |
| ASTS250221C00007500 | 2024-10-01 11:51AM EDT | 7.50 | 17.00 | 17.70 | 18.50 | 0.00 | - | 10 | 63 | 96.09% |
| ASTS250221C00010000 | 2024-10-03 9:38AM EDT | 10.00 | 14.34 | 15.60 | 16.20 | 0.00 | - | 9 | 203 | 106.45% |
| ASTS250221C00012500 | 2024-10-03 3:40PM EDT | 12.50 | 12.05 | 13.70 | 14.00 | 0.00 | - | 1 | 184 | 106.25% |
| ASTS250221C00015000 | 2024-10-04 11:15AM EDT | 15.00 | 12.21 | 11.90 | 12.30 | +1.11 | +10.00% | 10 | 613 | 108.35% |
| ASTS250221C00017500 | 2024-10-04 9:37AM EDT | 17.50 | 10.30 | 10.50 | 10.90 | +2.90 | +39.19% | 1 | 132 | 112.55% |
| ASTS250221C00020000 | 2024-10-04 11:15AM EDT | 20.00 | 9.46 | 9.30 | 9.60 | +1.46 | +18.25% | 8 | 613 | 114.43% |
| ASTS250221C00022500 | 2024-10-04 10:14AM EDT | 22.50 | 7.63 | 8.20 | 8.40 | +0.63 | +9.00% | 200 | 932 | 114.50% |
| ASTS250221C00025000 | 2024-10-03 2:51PM EDT | 25.00 | 6.20 | 7.10 | 7.70 | 0.00 | - | 33 | 1,220 | 116.21% |
| ASTS250221C00030000 | 2024-10-04 11:12AM EDT | 30.00 | 7.70 | 5.60 | 5.90 | +2.90 | +60.42% | 1 | 1,343 | 115.63% |
| ASTS250221C00035000 | 2024-10-04 11:19AM EDT | 35.00 | 4.90 | 4.50 | 4.80 | +1.10 | +28.95% | 29 | 1,461 | 117.58% |
| ASTS250221C00040000 | 2024-10-04 11:24AM EDT | 40.00 | 3.80 | 3.50 | 3.80 | +0.80 | +26.67% | 4 | 627 | 116.50% |
| ASTS250221C00045000 | 2024-10-04 11:28AM EDT | 45.00 | 3.00 | 2.85 | 3.10 | +0.50 | +18.52% | 32 | 369 | 117.29% |
| ASTS250221C00050000 | 2024-10-04 9:41AM EDT | 50.00 | 2.30 | 2.35 | 2.70 | -0.10 | -4.17% | 1 | 623 | 119.34% |
| ASTS250221C00055000 | 2024-10-04 10:50AM EDT | 55.00 | 2.00 | 1.95 | 2.30 | +0.27 | +15.61% | 14 | 2,228 | 120.31% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250221P00002500 | 2024-09-12 12:22PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 909 | 160.94% |
| ASTS250221P00005000 | 2024-10-01 11:42AM EDT | 5.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 725 | 164.84% |
| ASTS250221P00007500 | 2024-09-24 9:51AM EDT | 7.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 5 | 1,979 | 137.31% |
| ASTS250221P00010000 | 2024-10-03 9:37AM EDT | 10.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 100 | 674 | 124.81% |
| ASTS250221P00012500 | 2024-10-01 1:23PM EDT | 12.50 | 1.40 | 1.05 | 1.95 | 0.00 | - | 1 | 142 | 132.91% |
| ASTS250221P00015000 | 2024-10-04 10:40AM EDT | 15.00 | 2.04 | 1.75 | 2.00 | -0.16 | -7.27% | 3 | 450 | 117.58% |
| ASTS250221P00017500 | 2024-10-01 9:52AM EDT | 17.50 | 3.20 | 2.75 | 3.90 | 0.00 | - | 30 | 354 | 128.03% |
| ASTS250221P00020000 | 2024-10-04 10:25AM EDT | 20.00 | 4.35 | 3.90 | 4.20 | -0.25 | -5.43% | 3 | 405 | 117.29% |
| ASTS250221P00022500 | 2024-10-03 9:58AM EDT | 22.50 | 5.90 | 5.30 | 5.70 | 0.00 | - | 4 | 2,648 | 118.90% |
| ASTS250221P00025000 | 2024-10-03 11:47AM EDT | 25.00 | 7.30 | 6.80 | 7.00 | 0.00 | - | 12 | 3,552 | 116.92% |
| ASTS250221P00030000 | 2024-10-04 11:04AM EDT | 30.00 | 10.50 | 9.60 | 10.50 | -0.20 | -1.87% | 1 | 584 | 113.09% |
| ASTS250221P00035000 | 2024-10-03 11:37AM EDT | 35.00 | 14.60 | 13.90 | 16.20 | 0.00 | - | 33 | 137 | 132.45% |
| ASTS250221P00040000 | 2024-09-26 1:27PM EDT | 40.00 | 18.99 | 18.00 | 18.80 | 0.00 | - | 4 | 35 | 121.24% |
| ASTS250221P00045000 | 2024-09-18 10:28AM EDT | 45.00 | 21.50 | 22.30 | 22.70 | 0.00 | - | 2 | 352 | 118.41% |
| ASTS250221P00050000 | 2024-08-26 3:03PM EDT | 50.00 | 24.60 | 25.50 | 28.40 | 0.00 | - | - | 3 | 118.70% |
| ASTS250221P00055000 | 2024-08-26 2:49PM EDT | 55.00 | 28.70 | 31.90 | 34.00 | 0.00 | - | 4 | 6 | 145.07% |
© 2024 Yahoo. All rights reserved.