AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:3.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929C00003500 | 2023-09-28 12:28PM EDT | 2023-09-29 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 206.25% |
| ASTS231006C00003500 | 2023-09-29 11:52AM EDT | 2023-10-06 | 0.39 | 0.35 | 0.45 | +0.05 | +14.71% | 20 | 14 | 73.44% |
| ASTS231013C00003500 | 2023-09-21 2:05PM EDT | 2023-10-13 | 0.48 | 0.40 | 0.45 | 0.00 | - | - | 177 | 65.63% |
| ASTS231020C00003500 | 2023-09-28 12:46PM EDT | 2023-10-20 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 83 | 71.09% |
| ASTS231027C00003500 | 2023-09-26 10:14AM EDT | 2023-10-27 | 0.51 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 75.78% |
| ASTS231103C00003500 | 2023-09-26 3:53PM EDT | 2023-11-03 | 0.45 | 0.45 | 0.60 | 0.00 | - | 2 | 3 | 67.97% |
| ASTS231117C00003500 | 2023-09-28 12:09PM EDT | 2023-11-17 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 4 | 599 | 77.73% |
| ASTS240119C00003500 | 2023-09-21 11:47AM EDT | 2024-01-19 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 77.73% |
| ASTS240216C00003500 | 2023-09-28 2:04PM EDT | 2024-02-16 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 9 | 81.05% |
| ASTS240419C00003500 | 2023-08-10 12:08PM EDT | 2024-04-19 | 1.55 | 0.95 | 1.15 | 0.00 | - | - | 1 | 79.30% |
| ASTS240517C00003500 | 2023-09-28 10:35AM EDT | 2024-05-17 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 81.25% |
| ASTS250117C00003500 | 2023-09-25 12:15PM EDT | 2025-01-17 | 1.42 | 1.35 | 1.55 | 0.00 | - | 10 | 143 | 77.73% |
| ASTS260116C00003500 | 2023-09-26 10:56AM EDT | 2026-01-16 | 1.80 | 1.60 | 3.50 | 0.00 | - | 10 | 43 | 121.48% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929P00003500 | 2023-09-26 12:19PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.05 | 0.00 | - | 299 | 650 | 175.00% |
| ASTS231006P00003500 | 2023-09-27 10:50AM EDT | 2023-10-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 112 | 79.69% |
| ASTS231013P00003500 | 2023-09-29 11:26AM EDT | 2023-10-13 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 44 | 80.47% |
| ASTS231020P00003500 | 2023-09-27 12:01PM EDT | 2023-10-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 584 | 74.22% |
| ASTS231027P00003500 | 2023-09-27 10:51AM EDT | 2023-10-27 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1,751 | 1,764 | 130.47% |
| ASTS231103P00003500 | 2023-09-28 2:29PM EDT | 2023-11-03 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 6 | 76.56% |
| ASTS231117P00003500 | 2023-09-28 10:31AM EDT | 2023-11-17 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 3 | 935 | 89.45% |
| ASTS240119P00003500 | 2023-09-28 2:28PM EDT | 2024-01-19 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 4 | 162 | 88.67% |
| ASTS240216P00003500 | 2023-09-21 3:54PM EDT | 2024-02-16 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 87.89% |
| ASTS240419P00003500 | 2023-09-19 11:44AM EDT | 2024-04-19 | 0.68 | 0.70 | 0.80 | 0.00 | - | - | 3 | 85.16% |
| ASTS250117P00003500 | 2023-09-12 2:06PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.25 | 0.00 | - | 10 | 14 | 83.40% |
| ASTS260116P00003500 | 2023-09-11 11:13AM EDT | 2026-01-16 | 1.38 | 0.55 | 1.75 | 0.00 | - | - | 24 | 61.52% |
© 2023 Yahoo. All rights reserved.
