AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Strike:17.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240920C00017500 | 2024-09-17 1:35PM EDT | 2024-09-20 | 10.70 | 10.60 | 10.90 | -1.40 | -11.57% | 5 | 942 | 333.59% |
| ASTS240927C00017500 | 2024-09-13 9:55AM EDT | 2024-09-27 | 10.70 | 9.60 | 12.50 | 0.00 | - | 1 | 40 | 242.97% |
| ASTS241004C00017500 | 2024-09-17 1:05PM EDT | 2024-10-04 | 11.50 | 9.40 | 11.40 | +4.03 | +53.95% | 1 | 13 | 220.90% |
| ASTS241011C00017500 | 2024-09-13 11:33AM EDT | 2024-10-11 | 13.50 | 9.70 | 11.10 | 0.00 | - | - | 2 | 165.23% |
| ASTS241018C00017500 | 2024-09-13 1:07PM EDT | 2024-10-18 | 12.50 | 10.90 | 11.10 | -1.04 | -7.68% | 1 | 55 | 138.77% |
| ASTS241025C00017500 | 2024-09-17 12:37PM EDT | 2024-10-25 | 11.60 | 11.00 | 11.60 | -2.30 | -16.55% | 8 | 3 | 144.43% |
| ASTS241101C00017500 | 2024-09-13 11:02AM EDT | 2024-11-01 | 13.29 | 9.80 | 11.40 | 0.00 | - | - | 1 | 84.57% |
| ASTS241115C00017500 | 2024-09-16 2:23PM EDT | 2024-11-15 | 12.90 | 11.10 | 12.00 | 0.00 | - | 11 | 796 | 127.69% |
| ASTS250117C00017500 | 2024-09-17 11:51AM EDT | 2025-01-17 | 14.50 | 13.20 | 13.50 | -0.38 | -2.55% | 3 | 7,027 | 137.50% |
| ASTS250221C00017500 | 2024-09-13 11:22AM EDT | 2025-02-21 | 15.58 | 13.60 | 14.10 | -0.62 | -3.83% | 3 | 131 | 132.32% |
| ASTS260116C00017500 | 2024-09-16 12:00PM EDT | 2026-01-16 | 20.44 | 17.90 | 18.60 | +0.49 | +2.46% | 4 | 2,058 | 131.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240920P00017500 | 2024-09-17 2:25PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 8 | 3,368 | 206.25% |
| ASTS240927P00017500 | 2024-09-17 1:13PM EDT | 2024-09-27 | 0.10 | 0.05 | 0.10 | -0.51 | -83.61% | 1 | 306 | 147.66% |
| ASTS241004P00017500 | 2024-09-17 12:29PM EDT | 2024-10-04 | 0.19 | 0.05 | 0.35 | -0.01 | -5.00% | 5 | 13 | 140.23% |
| ASTS241011P00017500 | 2024-09-12 3:56PM EDT | 2024-10-11 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 5 | 125.39% |
| ASTS241018P00017500 | 2024-09-17 2:10PM EDT | 2024-10-18 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 26 | 426 | 123.05% |
| ASTS241025P00017500 | 2024-09-16 3:08PM EDT | 2024-10-25 | 0.50 | 0.45 | 1.50 | 0.00 | - | 10 | 20 | 150.39% |
| ASTS241101P00017500 | 2024-09-17 12:38PM EDT | 2024-11-01 | 0.60 | 0.60 | 0.75 | -0.10 | -14.29% | 10 | 3 | 122.07% |
| ASTS241115P00017500 | 2024-09-17 12:08PM EDT | 2024-11-15 | 1.02 | 1.00 | 1.25 | -0.13 | -11.30% | 5 | 1,941 | 127.93% |
| ASTS250117P00017500 | 2024-09-17 2:41PM EDT | 2025-01-17 | 2.50 | 2.40 | 2.60 | +0.01 | +0.40% | 74 | 735 | 126.86% |
| ASTS250221P00017500 | 2024-09-16 9:30AM EDT | 2025-02-21 | 3.21 | 3.00 | 3.30 | 0.00 | - | 1 | 300 | 126.42% |
| ASTS260116P00017500 | 2024-09-16 10:07AM EDT | 2026-01-16 | 7.40 | 6.80 | 7.10 | 0.00 | - | 1 | 452 | 119.97% |
© 2024 Yahoo. All rights reserved.