AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240419C00000500 | 2024-04-17 10:37AM EDT | 0.50 | 1.55 | 1.60 | 1.75 | 0.00 | - | 3 | 0 | 2,275.00% |
| ASTS240419C00001000 | 2024-03-21 12:53PM EDT | 1.00 | 1.83 | 1.10 | 1.15 | 0.00 | - | 2 | 6 | 825.00% |
| ASTS240419C00001500 | 2024-04-18 10:13AM EDT | 1.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 3 | 50 | 581.25% |
| ASTS240419C00002000 | 2024-04-19 10:02AM EDT | 2.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 1 | 381 | 106.25% |
| ASTS240419C00002500 | 2024-04-12 3:23PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 430 | 1,236 | 293.75% |
| ASTS240419C00003000 | 2024-04-11 2:21PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 2,813 | 487.50% |
| ASTS240419C00003500 | 2024-04-18 2:45PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 597 | 637.50% |
| ASTS240419C00004000 | 2024-04-10 10:08AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,286 | 750.00% |
| ASTS240419C00004500 | 2024-04-15 10:38AM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4,826 | 850.00% |
| ASTS240419C00005000 | 2024-04-02 9:42AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,064 | 937.50% |
| ASTS240419C00005500 | 2024-04-02 2:51PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,712 | 1,012.50% |
| ASTS240419C00007500 | 2024-04-04 10:34AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 7,179 | 1,250.00% |
| ASTS240419C00010000 | 2024-04-08 10:10AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 7,832 | 1,450.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240419P00001500 | 2024-04-02 2:29PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 525.00% |
| ASTS240419P00002000 | 2024-04-18 2:22PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,625 | 156.25% |
| ASTS240419P00002500 | 2024-04-18 1:05PM EDT | 2.50 | 0.33 | 0.35 | 0.45 | 0.00 | - | 267 | 1,473 | 250.00% |
| ASTS240419P00003000 | 2024-04-18 3:40PM EDT | 3.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 13 | 1,245 | 437.50% |
| ASTS240419P00003500 | 2024-04-18 1:21PM EDT | 3.50 | 1.36 | 1.35 | 1.45 | 0.00 | - | 21 | 791 | 575.00% |
| ASTS240419P00004000 | 2024-04-18 11:08AM EDT | 4.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 1 | 1,211 | 675.00% |
| ASTS240419P00004500 | 2024-04-18 2:31PM EDT | 4.50 | 2.36 | 2.35 | 2.40 | 0.00 | - | 47 | 260 | 775.00% |
| ASTS240419P00005000 | 2024-04-17 10:10AM EDT | 5.00 | 3.00 | 2.85 | 2.95 | 0.00 | - | 5 | 455 | 850.00% |
| ASTS240419P00005500 | 2024-04-04 3:59PM EDT | 5.50 | 3.28 | 3.30 | 3.50 | 0.00 | - | 2 | 44 | 925.00% |
| ASTS240419P00007500 | 2024-04-15 12:48PM EDT | 7.50 | 5.40 | 5.30 | 5.50 | 0.00 | - | 47 | 131 | 1,150.00% |
| ASTS240419P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 7.89 | 7.80 | 7.90 | 0.00 | - | 1 | 1 | 1,350.00% |
© 2024 Yahoo. All rights reserved.