AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240119C00002500 | 2022-08-11 12:41PM EDT | 2.50 | 9.35 | 8.50 | 9.00 | +2.75 | +41.67% | 82 | 643 | 0.00% |
| ASTS240119C00005000 | 2022-08-11 2:03PM EDT | 5.00 | 6.80 | 6.50 | 7.00 | +2.55 | +60.00% | 515 | 3,205 | 0.00% |
| ASTS240119C00007500 | 2022-08-11 2:34PM EDT | 7.50 | 5.10 | 5.20 | 5.60 | +1.77 | +53.15% | 258 | 2,001 | 384.77% |
| ASTS240119C00010000 | 2022-08-11 1:50PM EDT | 10.00 | 4.84 | 4.10 | 4.60 | +1.84 | +61.33% | 210 | 4,594 | 277.15% |
| ASTS240119C00012500 | 2022-08-11 1:56PM EDT | 12.50 | 3.70 | 3.60 | 4.00 | +1.20 | +48.00% | 788 | 6,905 | 250.59% |
| ASTS240119C00015000 | 2022-08-11 1:27PM EDT | 15.00 | 3.40 | 3.00 | 3.50 | +1.50 | +78.95% | 291 | 6,680 | 228.32% |
| ASTS240119C00017500 | 2022-08-11 2:32PM EDT | 17.50 | 2.64 | 1.65 | 3.60 | +1.10 | +71.43% | 101 | 1,916 | 204.59% |
| ASTS240119C00020000 | 2022-08-11 2:32PM EDT | 20.00 | 2.64 | 2.25 | 2.45 | +1.14 | +76.00% | 324 | 4,217 | 198.73% |
| ASTS240119C00022500 | 2022-08-11 2:32PM EDT | 22.50 | 1.78 | 1.80 | 2.20 | +0.33 | +22.76% | 113 | 2,496 | 188.67% |
| ASTS240119C00025000 | 2022-08-11 2:32PM EDT | 25.00 | 1.84 | 1.60 | 1.70 | +0.88 | +91.67% | 1,221 | 20,082 | 177.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240119P00002500 | 2022-08-11 1:54PM EDT | 2.50 | 0.35 | 0.15 | 0.60 | -0.07 | -16.67% | 1 | 52 | 109.38% |
| ASTS240119P00005000 | 2022-08-11 2:13PM EDT | 5.00 | 1.10 | 1.05 | 1.35 | +1.10 | - | 13 | 109 | 84.47% |
| ASTS240119P00007500 | 2022-08-11 9:42AM EDT | 7.50 | 2.50 | 2.25 | 2.50 | -0.67 | -21.14% | 1 | 708 | 61.33% |
| ASTS240119P00010000 | 2022-08-11 12:29PM EDT | 10.00 | 3.80 | 3.80 | 4.10 | +3.80 | - | 38 | 182 | 33.59% |
| ASTS240119P00012500 | 2022-08-11 1:41PM EDT | 12.50 | 5.40 | 5.20 | 5.90 | -1.72 | -24.16% | 1 | 50 | 0.00% |
| ASTS240119P00015000 | 2022-08-11 1:41PM EDT | 15.00 | 7.20 | 7.00 | 8.00 | +7.20 | - | 1 | 50 | 0.00% |
| ASTS240119P00017500 | 2022-07-29 1:11PM EDT | 17.50 | 11.70 | 8.60 | 10.10 | 0.00 | - | - | 32 | 0.00% |
| ASTS240119P00020000 | 2021-11-29 12:43PM EDT | 20.00 | 12.35 | 13.00 | 14.60 | 0.00 | - | - | 47 | 110.06% |
| ASTS240119P00025000 | 2022-07-29 12:51PM EDT | 25.00 | 18.63 | 15.10 | 17.20 | 0.00 | - | 47 | 56 | 0.00% |
© 2023 Yahoo. All rights reserved.
