UK markets open in 1 hour 12 minutes

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.22-0.17 (-1.49%)
At close: 04:00PM EDT
11.20 -0.02 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASTS240621C000010002024-06-17 10:13AM EDT1.0010.310.000.000.00-1000.00%
ASTS240621C000015002024-06-17 10:13AM EDT1.509.840.000.000.00-1000.00%
ASTS240621C000020002024-06-03 1:44PM EDT2.006.200.000.000.00-2000.00%
ASTS240621C000025002024-06-18 11:53AM EDT2.508.700.000.000.00-1000.00%
ASTS240621C000030002024-06-18 3:28PM EDT3.008.300.000.000.00-1200.00%
ASTS240621C000035002024-06-18 2:56PM EDT3.507.650.000.000.00-100.00%
ASTS240621C000040002024-06-20 9:41AM EDT4.007.400.000.000.00-100.00%
ASTS240621C000045002024-06-18 12:26PM EDT4.507.000.000.000.00-800.00%
ASTS240621C000050002024-06-20 2:28PM EDT5.006.500.000.000.00-11200.00%
ASTS240621C000055002024-06-20 10:15AM EDT5.506.220.000.000.00-100.00%
ASTS240621C000060002024-06-20 1:05PM EDT6.005.400.000.000.00-500.00%
ASTS240621C000065002024-06-20 3:11PM EDT6.504.800.000.000.00-300.00%
ASTS240621C000070002024-06-20 10:58AM EDT7.004.590.000.000.00-200.00%
ASTS240621C000075002024-06-20 1:59PM EDT7.504.080.000.000.00-1300.00%
ASTS240621C000080002024-06-20 11:45AM EDT8.004.000.000.000.00-1200.00%
ASTS240621C000085002024-06-20 3:36PM EDT8.502.750.000.000.00-500.00%
ASTS240621C000090002024-06-20 2:10PM EDT9.002.650.000.000.00-3300.00%
ASTS240621C000095002024-06-20 3:40PM EDT9.501.800.000.000.00-22700.00%
ASTS240621C000100002024-06-20 3:54PM EDT10.001.250.000.000.00-37700.00%
ASTS240621C000105002024-06-20 3:38PM EDT10.500.870.000.000.00-22800.00%
ASTS240621C000110002024-06-20 3:55PM EDT11.000.500.000.000.00-24100.00%
ASTS240621C000115002024-06-20 3:59PM EDT11.500.240.000.000.00-1,121012.50%
ASTS240621C000120002024-06-20 3:59PM EDT12.000.110.000.000.00-2,392050.00%
ASTS240621C000125002024-06-20 3:59PM EDT12.500.080.000.000.00-1,926050.00%
ASTS240621C000130002024-06-20 3:55PM EDT13.000.030.000.000.00-1,145050.00%
ASTS240621C000135002024-06-20 3:30PM EDT13.500.020.000.000.00-122050.00%
ASTS240621C000140002024-06-20 11:54AM EDT14.000.050.000.000.00-303050.00%
ASTS240621C000145002024-06-20 2:32PM EDT14.500.050.000.000.00-9050.00%
ASTS240621C000150002024-06-20 3:28PM EDT15.000.030.000.000.00-320050.00%
ASTS240621C000160002024-06-20 10:06AM EDT16.000.010.000.000.00-1050.00%
ASTS240621C000170002024-06-20 10:16AM EDT17.000.050.000.000.00-2050.00%
ASTS240621C000180002024-06-18 11:34AM EDT18.000.050.000.000.00-235050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASTS240621P000020002024-06-05 1:22PM EDT2.000.020.000.000.00-6050.00%
ASTS240621P000025002024-06-05 1:22PM EDT2.500.040.000.000.00-6050.00%
ASTS240621P000030002024-06-18 3:22PM EDT3.000.010.000.000.00-40050.00%
ASTS240621P000035002024-06-18 3:29PM EDT3.500.010.000.000.00-44050.00%
ASTS240621P000040002024-06-18 3:33PM EDT4.000.010.000.000.00-14050.00%
ASTS240621P000045002024-06-20 9:36AM EDT4.500.010.000.000.00-3050.00%
ASTS240621P000050002024-06-18 3:40PM EDT5.000.010.000.000.00-60050.00%
ASTS240621P000055002024-06-18 3:43PM EDT5.500.010.000.000.00-35050.00%
ASTS240621P000060002024-06-18 3:45PM EDT6.000.010.000.000.00-29050.00%
ASTS240621P000065002024-06-18 3:47PM EDT6.500.010.000.000.00-13050.00%
ASTS240621P000070002024-06-20 12:32PM EDT7.000.020.000.000.00-1050.00%
ASTS240621P000075002024-06-18 3:58PM EDT7.500.010.000.000.00-11050.00%
ASTS240621P000080002024-06-18 3:59PM EDT8.000.010.000.000.00-58050.00%
ASTS240621P000085002024-06-20 1:22PM EDT8.500.020.000.000.00-10050.00%
ASTS240621P000090002024-06-20 12:32PM EDT9.000.050.000.000.00-11050.00%
ASTS240621P000095002024-06-20 2:25PM EDT9.500.030.000.000.00-17050.00%
ASTS240621P000100002024-06-20 3:27PM EDT10.000.030.000.000.00-162050.00%
ASTS240621P000105002024-06-20 3:54PM EDT10.500.100.000.000.00-533050.00%
ASTS240621P000110002024-06-20 3:59PM EDT11.000.190.000.000.00-660012.50%
ASTS240621P000115002024-06-20 3:59PM EDT11.500.500.000.000.00-37300.00%
ASTS240621P000125002024-06-20 1:27PM EDT12.500.950.000.000.00-8400.00%
ASTS240621P000135002024-06-20 10:22AM EDT13.502.150.000.000.00-100.00%
ASTS240621P000140002024-06-18 1:47PM EDT14.002.650.000.000.00-900.00%
ASTS240621P000150002024-06-07 11:34AM EDT15.006.150.000.000.00-200.00%