AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240517C00000500 | 2024-04-12 9:44AM EDT | 0.50 | 1.60 | 1.30 | 2.05 | 0.00 | - | 1 | 3 | 1,125.00% |
| ASTS240517C00001000 | 2024-04-10 3:00PM EDT | 1.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 6 | 16 | 593.75% |
| ASTS240517C00001500 | 2024-04-18 12:41PM EDT | 1.50 | 0.70 | 0.40 | 0.85 | 0.00 | - | 67 | 68 | 221.88% |
| ASTS240517C00002000 | 2024-04-25 3:29PM EDT | 2.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 13 | 1,816 | 81.25% |
| ASTS240517C00002500 | 2024-04-26 3:34PM EDT | 2.50 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 75 | 631 | 81.25% |
| ASTS240517C00003000 | 2024-04-19 2:47PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,030 | 95.31% |
| ASTS240517C00003500 | 2024-04-24 9:38AM EDT | 3.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,294 | 128.13% |
| ASTS240517C00004000 | 2024-04-22 12:19PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,283 | 156.25% |
| ASTS240517C00004500 | 2024-03-27 10:39AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 178.13% |
| ASTS240517C00005000 | 2024-04-23 10:17AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,981 | 196.88% |
| ASTS240517C00005500 | 2024-04-03 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,478 | 215.63% |
| ASTS240517C00007500 | 2024-03-15 2:10PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,117 | 268.75% |
| ASTS240517C00010000 | 2024-03-15 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 948 | 312.50% |
| ASTS240517C00012500 | 2024-02-21 4:51PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240517P00001000 | 2023-10-18 3:35PM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 5 | 409.38% |
| ASTS240517P00001500 | 2024-04-26 10:08AM EDT | 1.50 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 2 | 100 | 226.56% |
| ASTS240517P00002000 | 2024-04-26 3:41PM EDT | 2.00 | 0.06 | 0.05 | 0.50 | -0.04 | -40.00% | 1 | 720 | 193.75% |
| ASTS240517P00002500 | 2024-04-26 9:56AM EDT | 2.50 | 0.30 | 0.30 | 0.45 | -0.40 | -57.14% | 3 | 781 | 96.88% |
| ASTS240517P00003000 | 2024-04-19 3:05PM EDT | 3.00 | 0.91 | 0.55 | 1.15 | 0.00 | - | 2 | 1,948 | 137.50% |
| ASTS240517P00003500 | 2024-04-19 3:10PM EDT | 3.50 | 1.41 | 0.95 | 1.70 | 0.00 | - | 11 | 611 | 157.81% |
| ASTS240517P00004000 | 2024-04-19 10:37AM EDT | 4.00 | 1.89 | 1.45 | 2.20 | 0.00 | - | 1 | 5,353 | 187.50% |
| ASTS240517P00004500 | 2024-04-18 2:31PM EDT | 4.50 | 2.34 | 1.95 | 2.70 | 0.00 | - | 1 | 127 | 212.50% |
| ASTS240517P00005000 | 2024-04-09 9:36AM EDT | 5.00 | 2.70 | 2.20 | 3.40 | 0.00 | - | 4 | 217 | 206.25% |
| ASTS240517P00005500 | 2024-01-22 4:36PM EDT | 5.50 | 2.60 | 2.40 | 2.55 | 0.00 | - | 20 | 367 | 0.00% |
| ASTS240517P00007500 | 2024-02-26 10:36AM EDT | 7.50 | 4.46 | 4.50 | 4.70 | 0.00 | - | 134 | 156 | 0.00% |
| ASTS240517P00010000 | 2024-04-01 1:24PM EDT | 10.00 | 7.47 | 7.10 | 8.60 | 0.00 | - | 1 | 0 | 387.50% |
| ASTS240517P00012500 | 2024-01-31 12:31PM EDT | 12.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | - | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.