AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929C00004000 | 2023-09-29 11:36AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 150 | 1,830 | 112.50% |
| ASTS231006C00004000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 233 | 134 | 67.19% |
| ASTS231013C00004000 | 2023-09-29 3:45PM EDT | 2023-10-13 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 121 | 146 | 66.41% |
| ASTS231020C00004000 | 2023-09-29 12:36PM EDT | 2023-10-20 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 29 | 413 | 62.11% |
| ASTS231027C00004000 | 2023-09-27 10:40AM EDT | 2023-10-27 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 92 | 77.73% |
| ASTS231103C00004000 | 2023-09-26 3:54PM EDT | 2023-11-03 | 0.30 | 0.20 | 0.35 | 0.00 | - | - | 14 | 75.00% |
| ASTS231117C00004000 | 2023-09-28 12:21PM EDT | 2023-11-17 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 1 | 6,789 | 81.64% |
| ASTS240119C00004000 | 2023-09-28 2:31PM EDT | 2024-01-19 | 0.57 | 0.55 | 0.70 | 0.00 | - | 105 | 255 | 83.98% |
| ASTS240216C00004000 | 2023-09-20 2:16PM EDT | 2024-02-16 | 1.05 | 0.65 | 0.75 | 0.00 | - | 1 | 16 | 83.20% |
| ASTS240419C00004000 | 2023-09-27 2:59PM EDT | 2024-04-19 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 55 | 80.47% |
| ASTS240517C00004000 | 2023-09-15 9:39AM EDT | 2024-05-17 | 0.95 | 0.75 | 0.95 | 0.00 | - | - | 4 | 77.54% |
| ASTS250117C00004000 | 2023-09-28 9:55AM EDT | 2025-01-17 | 1.30 | 1.15 | 1.35 | 0.00 | - | 5 | 171 | 78.32% |
| ASTS260116C00004000 | 2023-09-29 2:11PM EDT | 2026-01-16 | 1.75 | 1.55 | 2.00 | -0.05 | -2.78% | 8 | 70 | 84.86% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929P00004000 | 2023-09-29 3:37PM EDT | 2023-09-29 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 230 | 2,946 | 112.50% |
| ASTS231006P00004000 | 2023-09-29 11:36AM EDT | 2023-10-06 | 0.24 | 0.25 | 0.35 | -0.15 | -38.46% | 131 | 801 | 79.69% |
| ASTS231013P00004000 | 2023-09-29 10:49AM EDT | 2023-10-13 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 10 | 94 | 75.00% |
| ASTS231020P00004000 | 2023-09-29 3:19PM EDT | 2023-10-20 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 12 | 623 | 68.75% |
| ASTS231027P00004000 | 2023-09-27 9:58AM EDT | 2023-10-27 | 0.49 | 0.40 | 0.50 | 0.00 | - | 13 | 155 | 77.73% |
| ASTS231117P00004000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 2 | 6,728 | 85.94% |
| ASTS240119P00004000 | 2023-09-28 2:31PM EDT | 2024-01-19 | 0.89 | 0.80 | 0.90 | 0.00 | - | 105 | 261 | 87.11% |
| ASTS240216P00004000 | 2023-09-19 12:11PM EDT | 2024-02-16 | 0.84 | 0.90 | 1.00 | 0.00 | - | - | 3 | 88.67% |
| ASTS240419P00004000 | 2023-09-19 3:11PM EDT | 2024-04-19 | 0.94 | 1.00 | 1.15 | 0.00 | - | 5 | 5 | 84.96% |
| ASTS250117P00004000 | 2023-08-28 3:50PM EDT | 2025-01-17 | 1.65 | 1.40 | 1.65 | 0.00 | - | 3 | 5 | 83.01% |
© 2023 Yahoo. All rights reserved.
