AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929C00004500 | 2023-09-25 1:24PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 2,051 | 128.13% |
| ASTS231006C00004500 | 2023-09-22 2:16PM EDT | 2023-10-06 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 1,098 | 78.13% |
| ASTS231013C00004500 | 2023-09-22 11:21AM EDT | 2023-10-13 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 31 | 96.09% |
| ASTS231020C00004500 | 2023-09-25 12:24PM EDT | 2023-10-20 | 0.13 | 0.05 | 0.10 | -0.01 | -7.14% | 6 | 387 | 72.66% |
| ASTS231027C00004500 | 2023-09-21 9:42AM EDT | 2023-10-27 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 16 | 78.91% |
| ASTS231103C00004500 | 2023-09-25 1:38PM EDT | 2023-11-03 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 77.73% |
| ASTS231117C00004500 | 2023-09-25 12:24PM EDT | 2023-11-17 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 11 | 1,545 | 86.33% |
| ASTS240119C00004500 | 2023-09-22 10:12AM EDT | 2024-01-19 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 58 | 85.55% |
| ASTS240216C00004500 | 2023-08-09 1:30PM EDT | 2024-02-16 | 1.00 | 0.50 | 0.65 | 0.00 | - | - | 5 | 87.50% |
| ASTS240419C00004500 | 2023-08-18 3:12PM EDT | 2024-04-19 | 0.84 | 0.65 | 0.80 | 0.00 | - | 34 | 36 | 86.13% |
| ASTS240517C00004500 | 2023-09-20 10:16AM EDT | 2024-05-17 | 0.98 | 0.60 | 0.80 | 0.00 | - | - | 10 | 78.91% |
| ASTS250117C00004500 | 2023-09-21 3:31PM EDT | 2025-01-17 | 1.26 | 1.05 | 1.20 | 0.00 | - | 1 | 111 | 80.18% |
| ASTS260116C00004500 | 2023-09-25 2:01PM EDT | 2026-01-16 | 1.30 | 1.40 | 2.00 | -1.20 | -48.00% | 52 | 34 | 87.79% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS230929P00004500 | 2023-09-25 3:10PM EDT | 2023-09-29 | 0.81 | 0.70 | 0.85 | +0.36 | +80.00% | 60 | 101 | 153.13% |
| ASTS231006P00004500 | 2023-09-21 10:19AM EDT | 2023-10-06 | 0.65 | 0.70 | 0.85 | 0.00 | - | 2 | 6 | 92.19% |
| ASTS231013P00004500 | 2023-09-20 9:57AM EDT | 2023-10-13 | 0.42 | 0.75 | 0.90 | 0.00 | - | - | 9 | 94.53% |
| ASTS231020P00004500 | 2023-09-25 3:10PM EDT | 2023-10-20 | 0.86 | 0.80 | 0.90 | +0.46 | +115.00% | 60 | 56 | 88.28% |
| ASTS231117P00004500 | 2023-09-20 12:10PM EDT | 2023-11-17 | 0.75 | 0.95 | 1.05 | 0.00 | - | 54 | 165 | 89.84% |
| ASTS240119P00004500 | 2023-08-29 10:38AM EDT | 2024-01-19 | 1.07 | 1.15 | 1.30 | 0.00 | - | 1 | 12 | 88.09% |
| ASTS240216P00004500 | 2023-08-30 11:41AM EDT | 2024-02-16 | 1.15 | 1.25 | 1.35 | 0.00 | - | - | 2 | 86.91% |
| ASTS240419P00004500 | 2023-08-22 12:19PM EDT | 2024-04-19 | 1.64 | 1.35 | 1.50 | 0.00 | - | 100 | 60 | 83.59% |
| ASTS250117P00004500 | 2023-09-11 11:11AM EDT | 2025-01-17 | 1.88 | 1.80 | 2.00 | 0.00 | - | 100 | 80 | 82.91% |
| ASTS260116P00004500 | 2023-09-11 11:11AM EDT | 2026-01-16 | 2.06 | 1.70 | 2.60 | 0.00 | - | - | 101 | 74.12% |
© 2023 Yahoo. All rights reserved.
