AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705C00001500 | 2024-05-30 2:28PM EDT | 1.50 | 7.43 | 8.00 | 10.70 | 0.00 | - | 2 | 0 | 1,287.50% |
| ASTS240705C00002000 | 2024-05-30 9:40AM EDT | 2.00 | 6.68 | 7.90 | 10.20 | 0.00 | - | 3 | 0 | 1,179.69% |
| ASTS240705C00003500 | 2024-06-03 3:26PM EDT | 3.50 | 5.10 | 6.50 | 7.60 | 0.00 | - | 2 | 0 | 556.25% |
| ASTS240705C00004000 | 2024-05-29 1:02PM EDT | 4.00 | 4.01 | 6.00 | 6.30 | 0.00 | - | 4 | 2 | 295.31% |
| ASTS240705C00004500 | 2024-06-17 10:15AM EDT | 4.50 | 7.00 | 5.50 | 7.50 | 0.00 | - | 1 | 5 | 583.59% |
| ASTS240705C00005000 | 2024-06-18 10:10AM EDT | 5.00 | 6.30 | 5.00 | 5.50 | 0.00 | - | 2 | 17 | 285.94% |
| ASTS240705C00005500 | 2024-06-04 11:08AM EDT | 5.50 | 2.91 | 4.50 | 6.00 | 0.00 | - | 4 | 4 | 406.64% |
| ASTS240705C00006000 | 2024-06-21 10:03AM EDT | 6.00 | 4.47 | 4.00 | 6.00 | +0.37 | +9.02% | 1 | 169 | 422.27% |
| ASTS240705C00006500 | 2024-06-21 3:49PM EDT | 6.50 | 3.60 | 3.50 | 5.00 | -0.10 | -2.70% | 2 | 6 | 324.22% |
| ASTS240705C00007000 | 2024-06-17 3:58PM EDT | 7.00 | 4.70 | 1.10 | 4.60 | 0.00 | - | 5 | 11 | 452.73% |
| ASTS240705C00007500 | 2024-06-20 9:37AM EDT | 7.50 | 4.09 | 2.15 | 2.80 | 0.00 | - | 370 | 360 | 158.59% |
| ASTS240705C00008000 | 2024-06-21 2:12PM EDT | 8.00 | 2.40 | 2.15 | 2.40 | -1.65 | -40.74% | 8 | 25 | 128.13% |
| ASTS240705C00008500 | 2024-06-21 10:36AM EDT | 8.50 | 2.00 | 1.75 | 2.00 | -1.15 | -36.51% | 3 | 465 | 124.22% |
| ASTS240705C00009000 | 2024-06-21 3:29PM EDT | 9.00 | 1.53 | 1.40 | 1.55 | -1.57 | -50.65% | 26 | 69 | 115.23% |
| ASTS240705C00010000 | 2024-06-21 3:53PM EDT | 10.00 | 1.05 | 0.90 | 1.00 | -0.63 | -37.50% | 284 | 1,510 | 120.51% |
| ASTS240705C00010500 | 2024-06-21 2:46PM EDT | 10.50 | 0.75 | 0.70 | 0.80 | -0.75 | -50.00% | 42 | 631 | 122.27% |
| ASTS240705C00011000 | 2024-06-21 3:45PM EDT | 11.00 | 0.70 | 0.55 | 0.65 | -0.60 | -46.15% | 188 | 302 | 125.39% |
| ASTS240705C00011500 | 2024-06-21 3:07PM EDT | 11.50 | 0.53 | 0.45 | 0.55 | -0.47 | -47.00% | 80 | 836 | 131.25% |
| ASTS240705C00012000 | 2024-06-21 3:54PM EDT | 12.00 | 0.44 | 0.40 | 0.45 | -0.37 | -45.68% | 792 | 2,696 | 137.50% |
| ASTS240705C00013000 | 2024-06-21 11:03AM EDT | 13.00 | 0.30 | 0.15 | 0.35 | -0.30 | -50.00% | 80 | 1,118 | 136.33% |
| ASTS240705C00014000 | 2024-06-21 3:56PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 13 | 291 | 149.22% |
| ASTS240705C00015000 | 2024-06-21 2:28PM EDT | 15.00 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 116 | 1,784 | 163.28% |
| ASTS240705C00016000 | 2024-06-21 2:06PM EDT | 16.00 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 1 | 123 | 166.80% |
| ASTS240705C00017000 | 2024-06-21 1:11PM EDT | 17.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 121 | 182.03% |
| ASTS240705C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 22 | 161 | 187.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240705P00003500 | 2024-05-24 10:27AM EDT | 3.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 639.84% |
| ASTS240705P00004000 | 2024-06-12 9:53AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 246.88% |
| ASTS240705P00004500 | 2024-06-17 1:03PM EDT | 4.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 149 | 153 | 442.97% |
| ASTS240705P00005000 | 2024-06-17 1:08PM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 355.47% |
| ASTS240705P00005500 | 2024-06-18 10:45AM EDT | 5.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 233.59% |
| ASTS240705P00006000 | 2024-06-21 9:48AM EDT | 6.00 | 0.05 | 0.00 | 1.05 | -0.05 | -50.00% | 2 | 1 | 327.73% |
| ASTS240705P00006500 | 2024-06-20 1:43PM EDT | 6.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 33 | 197.66% |
| ASTS240705P00007000 | 2024-06-18 9:51AM EDT | 7.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 62 | 123.44% |
| ASTS240705P00007500 | 2024-06-21 3:53PM EDT | 7.50 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 92 | 254 | 124.22% |
| ASTS240705P00008000 | 2024-06-21 3:34PM EDT | 8.00 | 0.18 | 0.10 | 0.15 | +0.07 | +63.64% | 5 | 505 | 110.16% |
| ASTS240705P00008500 | 2024-06-21 2:56PM EDT | 8.50 | 0.24 | 0.20 | 0.35 | +0.10 | +71.43% | 1 | 153 | 120.31% |
| ASTS240705P00009000 | 2024-06-21 3:41PM EDT | 9.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 62 | 729 | 119.92% |
| ASTS240705P00010000 | 2024-06-21 2:24PM EDT | 10.00 | 0.80 | 0.75 | 0.95 | +0.36 | +81.82% | 57 | 148 | 117.97% |
| ASTS240705P00010500 | 2024-06-21 3:25PM EDT | 10.50 | 1.14 | 1.05 | 1.25 | +0.49 | +75.38% | 45 | 134 | 119.53% |
| ASTS240705P00011000 | 2024-06-21 12:35PM EDT | 11.00 | 1.30 | 1.40 | 1.60 | +0.40 | +44.44% | 11 | 182 | 122.66% |
| ASTS240705P00011500 | 2024-06-21 1:43PM EDT | 11.50 | 1.68 | 1.80 | 2.00 | +0.48 | +40.00% | 17 | 35 | 128.52% |
© 2024 Yahoo. All rights reserved.