AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117C00000500 | 2024-04-30 3:58PM EDT | 0.50 | 1.70 | 1.35 | 2.05 | 0.00 | - | 4 | 22 | 84.38% |
| ASTS250117C00001000 | 2024-04-25 9:33AM EDT | 1.00 | 1.60 | 0.90 | 1.65 | 0.00 | - | 1 | 21 | 88.28% |
| ASTS250117C00001500 | 2024-04-26 9:51AM EDT | 1.50 | 1.00 | 0.60 | 1.35 | 0.00 | - | 2 | 206 | 92.97% |
| ASTS250117C00002000 | 2024-05-01 10:21AM EDT | 2.00 | 0.71 | 0.35 | 0.95 | -0.13 | -15.48% | 1 | 537 | 78.52% |
| ASTS250117C00002500 | 2024-04-29 10:55AM EDT | 2.50 | 0.60 | 0.45 | 0.75 | 0.00 | - | 10 | 6,457 | 96.29% |
| ASTS250117C00003000 | 2024-04-29 3:33PM EDT | 3.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | 1 | 1,794 | 79.30% |
| ASTS250117C00003500 | 2024-04-29 3:43PM EDT | 3.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 83 | 925 | 91.80% |
| ASTS250117C00004000 | 2024-04-29 3:11PM EDT | 4.00 | 0.35 | 0.25 | 0.75 | +0.05 | +16.67% | 1 | 1,146 | 122.46% |
| ASTS250117C00004500 | 2024-04-26 10:09AM EDT | 4.50 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 769 | 127.54% |
| ASTS250117C00005000 | 2024-04-30 9:32AM EDT | 5.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 20 | 10,750 | 106.25% |
| ASTS250117C00005500 | 2024-04-22 3:57PM EDT | 5.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 50 | 1,141 | 104.69% |
| ASTS250117C00007500 | 2024-04-30 12:59PM EDT | 7.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 10,476 | 114.06% |
| ASTS250117C00010000 | 2024-05-01 11:27AM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 12 | 9,386 | 118.75% |
| ASTS250117C00012500 | 2024-04-30 2:42PM EDT | 12.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 5,864 | 140.23% |
| ASTS250117C00015000 | 2024-04-26 1:30PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 5,872 | 132.03% |
| ASTS250117C00017500 | 2024-04-04 12:27PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4,208 | 122.66% |
| ASTS250117C00020000 | 2024-05-01 11:45AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20,853 | 115.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250117P00000500 | 2024-03-01 2:07PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 114.06% |
| ASTS250117P00001000 | 2024-04-02 1:38PM EDT | 1.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 49 | 95.31% |
| ASTS250117P00001500 | 2024-04-03 10:45AM EDT | 1.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 10 | 86 | 77.34% |
| ASTS250117P00002000 | 2024-04-29 10:40AM EDT | 2.00 | 0.49 | 0.30 | 0.90 | 0.00 | - | 1 | 564 | 100.78% |
| ASTS250117P00002500 | 2024-04-30 12:08PM EDT | 2.50 | 0.80 | 0.60 | 1.05 | 0.00 | - | 2 | 723 | 85.35% |
| ASTS250117P00003000 | 2024-04-24 2:00PM EDT | 3.00 | 1.20 | 1.00 | 1.55 | 0.00 | - | 20 | 581 | 95.51% |
| ASTS250117P00003500 | 2024-04-16 3:25PM EDT | 3.50 | 1.75 | 1.25 | 2.00 | 0.00 | - | 6 | 464 | 87.89% |
| ASTS250117P00004000 | 2024-04-19 1:42PM EDT | 4.00 | 2.13 | 1.70 | 2.45 | 0.00 | - | 20 | 273 | 90.63% |
| ASTS250117P00004500 | 2024-04-09 9:36AM EDT | 4.50 | 2.40 | 2.00 | 3.20 | 0.00 | - | 1 | 104 | 102.34% |
| ASTS250117P00005000 | 2024-04-17 10:10AM EDT | 5.00 | 3.10 | 2.45 | 3.60 | 0.00 | - | 5 | 2,434 | 98.05% |
| ASTS250117P00005500 | 2024-04-12 10:38AM EDT | 5.50 | 3.50 | 2.95 | 4.00 | 0.00 | - | 10 | 164 | 95.51% |
| ASTS250117P00007500 | 2024-04-24 9:30AM EDT | 7.50 | 5.30 | 5.20 | 5.50 | 0.00 | - | 20 | 4,261 | 83.59% |
| ASTS250117P00010000 | 2024-04-29 11:38AM EDT | 10.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 5 | 1,515 | 96.88% |
| ASTS250117P00012500 | 2024-04-10 10:39AM EDT | 12.50 | 10.30 | 9.60 | 11.10 | 0.00 | - | 6 | 25 | 107.03% |
| ASTS250117P00015000 | 2023-11-13 10:34AM EDT | 15.00 | 10.98 | 9.70 | 10.90 | 0.00 | - | 1 | 66 | 0.00% |
| ASTS250117P00017500 | 2023-07-06 3:14PM EDT | 17.50 | 13.40 | 13.30 | 13.70 | 0.00 | - | 20 | 20 | 0.00% |
| ASTS250117P00020000 | 2024-01-29 11:59AM EDT | 20.00 | 17.30 | 16.60 | 17.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.