AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116C00000500 | 2024-04-23 11:15AM EDT | 0.50 | 1.73 | 1.50 | 2.25 | 0.00 | - | 5 | 95 | 127.34% |
| ASTS260116C00001000 | 2024-04-23 12:50PM EDT | 1.00 | 2.20 | 1.30 | 2.05 | +0.84 | +61.76% | 2 | 100 | 130.47% |
| ASTS260116C00001500 | 2024-04-24 3:32PM EDT | 1.50 | 1.23 | 1.10 | 1.85 | 0.00 | - | 6 | 1,163 | 123.24% |
| ASTS260116C00002000 | 2024-04-24 12:59PM EDT | 2.00 | 1.00 | 0.70 | 1.30 | 0.00 | - | 5 | 1,264 | 83.59% |
| ASTS260116C00002500 | 2024-04-25 11:01AM EDT | 2.50 | 1.00 | 0.80 | 1.55 | 0.00 | - | 13 | 435 | 115.82% |
| ASTS260116C00003000 | 2024-04-26 3:15PM EDT | 3.00 | 1.15 | 0.95 | 1.00 | +0.40 | +53.33% | 66 | 1,578 | 105.27% |
| ASTS260116C00003500 | 2024-04-18 11:20AM EDT | 3.50 | 0.75 | 0.50 | 1.10 | 0.00 | - | 3 | 626 | 97.07% |
| ASTS260116C00004000 | 2024-04-22 2:43PM EDT | 4.00 | 0.60 | 0.35 | 1.00 | 0.00 | - | 10 | 1,396 | 92.58% |
| ASTS260116C00004500 | 2024-04-23 11:02AM EDT | 4.50 | 0.65 | 0.30 | 1.30 | 0.00 | - | 3 | 217 | 108.98% |
| ASTS260116C00005000 | 2024-04-26 12:50PM EDT | 5.00 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 11 | 3,690 | 104.88% |
| ASTS260116C00005500 | 2024-04-23 2:23PM EDT | 5.50 | 0.55 | 0.50 | 0.75 | 0.00 | - | 3 | 538 | 102.54% |
| ASTS260116C00007500 | 2024-04-26 11:32AM EDT | 7.50 | 0.51 | 0.50 | 0.85 | -0.09 | -15.00% | 3 | 4,942 | 119.34% |
| ASTS260116C00010000 | 2024-04-26 1:30PM EDT | 10.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 1 | 4,213 | 103.52% |
| ASTS260116C00012500 | 2024-04-25 3:08PM EDT | 12.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 73 | 3,030 | 106.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116P00001000 | 2024-04-22 10:38AM EDT | 1.00 | 0.28 | 0.15 | 0.85 | 0.00 | - | 25 | 36 | 142.19% |
| ASTS260116P00001500 | 2024-04-25 10:28AM EDT | 1.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 4,104 | 4,115 | 95.90% |
| ASTS260116P00002000 | 2024-04-24 10:11AM EDT | 2.00 | 0.92 | 0.85 | 1.00 | 0.00 | - | 6 | 66 | 100.39% |
| ASTS260116P00002500 | 2024-04-25 10:25AM EDT | 2.50 | 1.30 | 0.75 | 1.40 | 0.00 | - | 1 | 613 | 78.91% |
| ASTS260116P00003000 | 2024-04-17 3:53PM EDT | 3.00 | 1.50 | 1.10 | 2.15 | 0.00 | - | 10 | 149 | 93.95% |
| ASTS260116P00003500 | 2024-04-02 1:23PM EDT | 3.50 | 2.04 | 1.60 | 2.55 | 0.00 | - | 2 | 7 | 97.46% |
| ASTS260116P00004000 | 2024-01-29 11:16AM EDT | 4.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | 3 | 11 | 56.06% |
| ASTS260116P00004500 | 2024-04-17 9:56AM EDT | 4.50 | 2.85 | 2.30 | 3.40 | 0.00 | - | 5 | 88 | 90.04% |
| ASTS260116P00005000 | 2024-03-06 2:55PM EDT | 5.00 | 2.80 | 2.90 | 3.80 | 0.00 | - | 20 | 42 | 94.73% |
| ASTS260116P00007500 | 2024-02-20 10:43AM EDT | 7.50 | 4.90 | 5.00 | 5.80 | 0.00 | - | 3 | 4 | 67.19% |
| ASTS260116P00010000 | 2024-04-18 11:22AM EDT | 10.00 | 7.90 | 6.60 | 9.20 | 0.00 | - | 100 | 144 | 76.95% |
| ASTS260116P00012500 | 2024-04-18 11:22AM EDT | 12.50 | 10.41 | 9.00 | 11.10 | 0.00 | - | 100 | 145 | 151.17% |
© 2024 Yahoo. All rights reserved.