AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816C00000500 | 2024-03-27 12:13PM EDT | 0.50 | 2.15 | 1.30 | 2.05 | 0.00 | - | 2 | 2 | 478.13% |
| ASTS240816C00001000 | 2024-04-19 1:34PM EDT | 1.00 | 1.15 | 0.90 | 1.60 | 0.00 | - | 51 | 226 | 93.75% |
| ASTS240816C00001500 | 2024-04-22 2:56PM EDT | 1.50 | 0.82 | 0.40 | 1.00 | 0.00 | - | 30 | 114 | 142.19% |
| ASTS240816C00002000 | 2024-04-26 2:14PM EDT | 2.00 | 0.55 | 0.25 | 1.40 | 0.00 | - | 168 | 503 | 156.25% |
| ASTS240816C00002500 | 2024-04-25 3:55PM EDT | 2.50 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 100 | 254 | 91.80% |
| ASTS240816C00003000 | 2024-04-26 11:57AM EDT | 3.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 42 | 981 | 97.66% |
| ASTS240816C00003500 | 2024-04-26 2:35PM EDT | 3.50 | 0.15 | 0.10 | 0.90 | +0.02 | +15.38% | 9 | 905 | 168.75% |
| ASTS240816C00004000 | 2024-04-25 1:20PM EDT | 4.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 466 | 101.56% |
| ASTS240816C00004500 | 2024-04-23 3:46PM EDT | 4.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 116 | 866 | 105.47% |
| ASTS240816C00005000 | 2024-04-25 3:47PM EDT | 5.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 60 | 1,248 | 107.03% |
| ASTS240816C00005500 | 2024-04-22 2:27PM EDT | 5.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 925 | 139.06% |
| ASTS240816C00007500 | 2024-04-03 10:35AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 237 | 140.63% |
| ASTS240816C00010000 | 2024-04-26 9:55AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 36 | 421 | 132.81% |
| ASTS240816C00012500 | 2024-03-15 12:34PM EDT | 12.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 76 | 115 | 264.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816P00000500 | 2024-01-03 11:22AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 260.94% |
| ASTS240816P00001000 | 2024-04-02 1:11PM EDT | 1.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 277.34% |
| ASTS240816P00001500 | 2024-04-05 9:30AM EDT | 1.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 87.50% |
| ASTS240816P00002000 | 2024-04-23 3:06PM EDT | 2.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 528 | 82.03% |
| ASTS240816P00002500 | 2024-04-19 3:49PM EDT | 2.50 | 0.68 | 0.30 | 0.85 | 0.00 | - | 20 | 212 | 82.81% |
| ASTS240816P00003000 | 2024-04-18 10:12AM EDT | 3.00 | 1.05 | 0.45 | 1.90 | 0.00 | - | 5 | 186 | 129.69% |
| ASTS240816P00003500 | 2024-04-24 10:11AM EDT | 3.50 | 1.49 | 0.70 | 1.60 | 0.00 | - | 6 | 298 | 133.98% |
| ASTS240816P00004000 | 2024-04-16 9:59AM EDT | 4.00 | 2.08 | 1.05 | 2.70 | 0.00 | - | 50 | 114 | 96.09% |
| ASTS240816P00004500 | 2024-04-15 10:02AM EDT | 4.50 | 2.40 | 1.55 | 3.30 | 0.00 | - | 1 | 25 | 121.48% |
| ASTS240816P00005000 | 2024-04-03 10:16AM EDT | 5.00 | 2.95 | 2.30 | 3.50 | 0.00 | - | 30 | 42 | 124.61% |
| ASTS240816P00007500 | 2024-04-11 11:31AM EDT | 7.50 | 5.40 | 4.70 | 5.90 | 0.00 | - | - | 32 | 117.19% |
| ASTS240816P00010000 | 2024-04-19 1:57PM EDT | 10.00 | 7.88 | 7.10 | 8.60 | 0.00 | - | 1 | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.