AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628C00002500 | 2024-05-30 2:28PM EDT | 2.50 | 6.63 | 7.50 | 9.00 | 0.00 | - | 2 | 16 | 1,223.44% |
| ASTS240628C00003000 | 2024-05-29 12:58PM EDT | 3.00 | 5.20 | 7.00 | 8.90 | 0.00 | - | 1 | 0 | 1,196.88% |
| ASTS240628C00003500 | 2024-06-05 12:34PM EDT | 3.50 | 5.30 | 6.50 | 7.10 | 0.00 | - | 12 | 2 | 645.31% |
| ASTS240628C00004000 | 2024-06-17 12:32PM EDT | 4.00 | 7.68 | 6.00 | 6.30 | 0.00 | - | 20 | 90 | 434.38% |
| ASTS240628C00004500 | 2024-06-12 1:51PM EDT | 4.50 | 5.36 | 5.50 | 6.20 | 0.00 | - | 1 | 24 | 539.84% |
| ASTS240628C00005000 | 2024-06-17 2:42PM EDT | 5.00 | 7.20 | 5.00 | 5.30 | 0.00 | - | 1 | 63 | 340.63% |
| ASTS240628C00005500 | 2024-06-21 1:23PM EDT | 5.50 | 4.70 | 4.50 | 4.80 | -1.40 | -22.95% | 3 | 48 | 300.00% |
| ASTS240628C00006000 | 2024-06-20 10:54AM EDT | 6.00 | 5.50 | 4.00 | 5.10 | 0.00 | - | 1 | 116 | 461.72% |
| ASTS240628C00006500 | 2024-06-17 11:52AM EDT | 6.50 | 4.90 | 3.50 | 3.80 | 0.00 | - | 31 | 41 | 229.69% |
| ASTS240628C00007000 | 2024-06-20 10:49AM EDT | 7.00 | 4.25 | 3.00 | 5.20 | 0.00 | - | 1 | 1,246 | 525.78% |
| ASTS240628C00007500 | 2024-06-21 11:09AM EDT | 7.50 | 2.97 | 2.55 | 2.75 | -0.99 | -25.00% | 1 | 22 | 166.41% |
| ASTS240628C00008000 | 2024-06-21 10:13AM EDT | 8.00 | 2.40 | 2.05 | 2.25 | -0.95 | -28.36% | 12 | 540 | 137.50% |
| ASTS240628C00008500 | 2024-06-21 3:30PM EDT | 8.50 | 1.75 | 1.65 | 1.80 | -1.25 | -41.67% | 77 | 77 | 137.50% |
| ASTS240628C00009000 | 2024-06-21 3:56PM EDT | 9.00 | 1.34 | 1.25 | 1.60 | -1.16 | -46.40% | 78 | 509 | 157.81% |
| ASTS240628C00009500 | 2024-06-21 2:56PM EDT | 9.50 | 1.05 | 0.90 | 1.05 | -1.20 | -53.33% | 126 | 1,095 | 128.91% |
| ASTS240628C00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.65 | 0.65 | 0.75 | -0.85 | -56.67% | 740 | 824 | 128.52% |
| ASTS240628C00010500 | 2024-06-21 3:58PM EDT | 10.50 | 0.46 | 0.45 | 0.60 | -0.79 | -63.20% | 629 | 256 | 135.94% |
| ASTS240628C00011000 | 2024-06-21 3:45PM EDT | 11.00 | 0.37 | 0.35 | 0.40 | -0.60 | -61.86% | 1,083 | 501 | 138.67% |
| ASTS240628C00011500 | 2024-06-21 3:56PM EDT | 11.50 | 0.30 | 0.25 | 0.30 | -0.50 | -62.50% | 453 | 663 | 143.75% |
| ASTS240628C00012000 | 2024-06-21 3:56PM EDT | 12.00 | 0.21 | 0.20 | 0.25 | -0.34 | -61.82% | 2,303 | 2,243 | 154.30% |
| ASTS240628C00012500 | 2024-06-21 3:58PM EDT | 12.50 | 0.19 | 0.15 | 0.20 | -0.22 | -53.66% | 357 | 789 | 160.16% |
| ASTS240628C00013000 | 2024-06-21 3:34PM EDT | 13.00 | 0.15 | 0.05 | 0.20 | -0.24 | -61.54% | 436 | 2,065 | 161.72% |
| ASTS240628C00013500 | 2024-06-21 3:56PM EDT | 13.50 | 0.10 | 0.10 | 0.15 | -0.30 | -75.00% | 45 | 333 | 177.34% |
| ASTS240628C00014000 | 2024-06-21 3:52PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 352 | 262 | 170.31% |
| ASTS240628C00014500 | 2024-06-21 2:55PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 6 | 125 | 183.59% |
| ASTS240628C00015000 | 2024-06-21 2:42PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 245 | 1,635 | 196.09% |
| ASTS240628C00016000 | 2024-06-21 1:49PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 27 | 141 | 219.53% |
| ASTS240628C00017000 | 2024-06-21 2:11PM EDT | 17.00 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 31 | 441 | 223.44% |
| ASTS240628C00018000 | 2024-06-21 2:13PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 155 | 901 | 215.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240628P00002500 | 2024-05-29 11:28AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 55 | 531.25% |
| ASTS240628P00003000 | 2024-05-29 11:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 178 | 468.75% |
| ASTS240628P00003500 | 2024-05-30 9:36AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 412.50% |
| ASTS240628P00004000 | 2024-06-07 11:17AM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 493.75% |
| ASTS240628P00004500 | 2024-06-06 12:53PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 828 | 318.75% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 5.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 47 | 582.81% |
| ASTS240628P00005500 | 2024-06-07 12:13PM EDT | 5.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 246.88% |
| ASTS240628P00006000 | 2024-06-17 1:09PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 214 | 215.63% |
| ASTS240628P00006500 | 2024-06-21 1:40PM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 375.00% |
| ASTS240628P00007000 | 2024-06-21 11:57AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 23 | 45 | 159.38% |
| ASTS240628P00007500 | 2024-06-21 3:57PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 213 | 132.81% |
| ASTS240628P00008000 | 2024-06-21 12:32PM EDT | 8.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 16 | 613 | 139.84% |
| ASTS240628P00008500 | 2024-06-21 3:53PM EDT | 8.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 52 | 734 | 130.47% |
| ASTS240628P00009000 | 2024-06-21 3:46PM EDT | 9.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 883 | 1,142 | 127.73% |
| ASTS240628P00009500 | 2024-06-21 3:59PM EDT | 9.50 | 0.37 | 0.35 | 0.40 | +0.21 | +131.25% | 1,808 | 718 | 124.61% |
| ASTS240628P00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 1,074 | 1,034 | 129.69% |
| ASTS240628P00010500 | 2024-06-21 3:45PM EDT | 10.50 | 0.89 | 0.85 | 1.00 | +0.49 | +122.50% | 614 | 721 | 132.03% |
| ASTS240628P00011500 | 2024-06-21 3:43PM EDT | 11.50 | 1.65 | 1.60 | 1.75 | +0.75 | +83.33% | 137 | 230 | 139.06% |
| ASTS240628P00012000 | 2024-06-21 3:50PM EDT | 12.00 | 2.26 | 1.90 | 2.20 | +1.15 | +103.60% | 203 | 451 | 127.34% |
| ASTS240628P00012500 | 2024-06-21 10:37AM EDT | 12.50 | 2.38 | 2.45 | 2.65 | +0.78 | +48.75% | 24 | 49 | 146.09% |
© 2024 Yahoo. All rights reserved.