AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117C00000500 | 2023-09-15 10:53AM EDT | 0.50 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 132.81% |
| ASTS250117C00001500 | 2023-09-20 2:48PM EDT | 1.50 | 2.80 | 2.25 | 2.45 | 0.00 | - | 4 | 19 | 71.88% |
| ASTS250117C00002000 | 2023-08-22 12:08PM EDT | 2.00 | 2.19 | 2.05 | 2.25 | 0.00 | - | - | 1 | 88.28% |
| ASTS250117C00002500 | 2023-09-27 1:37PM EDT | 2.50 | 1.80 | 1.70 | 1.85 | +0.05 | +2.86% | 130 | 4,705 | 77.34% |
| ASTS250117C00003000 | 2023-09-26 3:18PM EDT | 3.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 10 | 318 | 77.73% |
| ASTS250117C00003500 | 2023-09-25 12:15PM EDT | 3.50 | 1.42 | 1.25 | 1.45 | 0.00 | - | 10 | 143 | 77.25% |
| ASTS250117C00004000 | 2023-09-27 1:35PM EDT | 4.00 | 1.25 | 1.10 | 1.30 | -0.01 | -0.79% | 2 | 165 | 78.03% |
| ASTS250117C00004500 | 2023-09-27 9:55AM EDT | 4.50 | 1.07 | 0.90 | 1.15 | -0.19 | -15.08% | 15 | 111 | 75.88% |
| ASTS250117C00005000 | 2023-09-26 3:57PM EDT | 5.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 8 | 7,450 | 81.45% |
| ASTS250117C00005500 | 2023-09-21 9:53AM EDT | 5.50 | 1.02 | 0.80 | 0.95 | 0.00 | - | 50 | 188 | 79.98% |
| ASTS250117C00007500 | 2023-09-27 2:29PM EDT | 7.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 186 | 6,469 | 79.49% |
| ASTS250117C00010000 | 2023-09-26 3:50PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 5 | 5,486 | 83.50% |
| ASTS250117C00012500 | 2023-09-26 3:49PM EDT | 12.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 7 | 3,462 | 81.84% |
| ASTS250117C00015000 | 2023-09-25 3:36PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 75 | 3,658 | 84.57% |
| ASTS250117C00017500 | 2023-09-26 12:53PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,149 | 25.00% |
| ASTS250117C00020000 | 2023-09-27 2:32PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 61 | 18,800 | 83.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117P00001500 | 2023-08-08 3:14PM EDT | 1.50 | 0.28 | 0.05 | 0.35 | 0.00 | - | - | 14 | 84.77% |
| ASTS250117P00002000 | 2023-09-27 11:53AM EDT | 2.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 41 | 88.28% |
| ASTS250117P00002500 | 2023-09-21 9:51AM EDT | 2.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 403 | 88.28% |
| ASTS250117P00003500 | 2023-09-12 2:06PM EDT | 3.50 | 1.20 | 0.95 | 1.30 | 0.00 | - | 10 | 14 | 77.25% |
| ASTS250117P00004000 | 2023-08-28 3:50PM EDT | 4.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 3 | 5 | 79.69% |
| ASTS250117P00004500 | 2023-09-11 11:11AM EDT | 4.50 | 1.88 | 1.75 | 1.95 | 0.00 | - | 100 | 80 | 78.91% |
| ASTS250117P00005000 | 2023-09-27 1:03PM EDT | 5.00 | 2.25 | 2.15 | 2.35 | +0.07 | +3.21% | 1 | 1,817 | 79.98% |
| ASTS250117P00005500 | 2023-08-28 3:30PM EDT | 5.50 | 2.63 | 2.55 | 2.70 | 0.00 | - | 1 | 1 | 78.61% |
| ASTS250117P00007500 | 2023-08-28 11:48AM EDT | 7.50 | 4.39 | 4.20 | 4.40 | 0.00 | - | 1 | 3,702 | 76.37% |
| ASTS250117P00010000 | 2023-06-26 10:05AM EDT | 10.00 | 5.30 | 6.40 | 6.70 | 0.00 | - | 15 | 1,498 | 72.66% |
| ASTS250117P00012500 | 2023-09-15 12:45PM EDT | 12.50 | 8.70 | 8.80 | 9.00 | 0.00 | - | 5 | 89 | 67.58% |
| ASTS250117P00015000 | 2023-07-26 1:29PM EDT | 15.00 | 11.20 | 11.10 | 11.40 | 0.00 | - | 10 | 584 | 74.22% |
| ASTS250117P00017500 | 2023-07-06 3:14PM EDT | 17.50 | 13.40 | 13.30 | 13.70 | 0.00 | - | 20 | 20 | 0.00% |
| ASTS250117P00020000 | 2023-09-08 1:14PM EDT | 20.00 | 16.20 | 16.20 | 16.50 | 0.00 | - | 2 | 10 | 76.95% |
© 2023 Yahoo. All rights reserved.
