UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,212.19 -2,304.64 (-4.75%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116C00000500 | 2024-04-23 11:15AM EDT | 0.50 | 1.73 | 1.50 | 2.45 | 0.00 | - | 5 | 95 | 155.47% |
| ASTS260116C00001000 | 2024-04-29 10:59AM EDT | 1.00 | 1.69 | 1.20 | 1.90 | 0.00 | - | 2 | 103 | 100.78% |
| ASTS260116C00001500 | 2024-05-01 11:01AM EDT | 1.50 | 1.37 | 1.35 | 1.55 | +0.07 | +5.38% | 2 | 1,163 | 116.02% |
| ASTS260116C00002000 | 2024-05-01 3:04PM EDT | 2.00 | 1.25 | 0.25 | 1.35 | +0.20 | +19.05% | 61 | 1,265 | 61.13% |
| ASTS260116C00002500 | 2024-05-01 10:37AM EDT | 2.50 | 0.75 | 0.85 | 1.55 | -0.35 | -31.82% | 1 | 467 | 116.21% |
| ASTS260116C00003000 | 2024-05-01 11:01AM EDT | 3.00 | 0.98 | 0.90 | 1.15 | +0.03 | +3.16% | 108 | 1,646 | 108.20% |
| ASTS260116C00003500 | 2024-04-18 11:20AM EDT | 3.50 | 0.75 | 0.50 | 1.45 | 0.00 | - | 3 | 626 | 111.33% |
| ASTS260116C00004000 | 2024-05-01 11:50AM EDT | 4.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 2 | 1,399 | 97.85% |
| ASTS260116C00004500 | 2024-04-30 2:38PM EDT | 4.50 | 0.63 | 0.50 | 1.35 | 0.00 | - | 2 | 219 | 118.65% |
| ASTS260116C00005000 | 2024-04-30 2:19PM EDT | 5.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 6 | 3,687 | 105.86% |
| ASTS260116C00005500 | 2024-05-01 12:04PM EDT | 5.50 | 0.57 | 0.50 | 0.95 | +0.02 | +3.64% | 19 | 538 | 109.96% |
| ASTS260116C00007500 | 2024-05-01 12:35PM EDT | 7.50 | 0.40 | 0.40 | 0.60 | -0.20 | -33.33% | 6 | 4,941 | 103.32% |
| ASTS260116C00010000 | 2024-05-01 3:03PM EDT | 10.00 | 0.45 | 0.35 | 0.50 | +0.15 | +50.00% | 5 | 4,212 | 107.32% |
| ASTS260116C00012500 | 2024-04-29 2:44PM EDT | 12.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 22 | 3,046 | 100.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS260116P00001000 | 2024-04-22 10:38AM EDT | 1.00 | 0.28 | 0.10 | 0.85 | 0.00 | - | 25 | 36 | 137.89% |
| ASTS260116P00001500 | 2024-05-01 10:15AM EDT | 1.50 | 0.76 | 0.50 | 0.60 | +0.16 | +26.67% | 271 | 4,115 | 96.88% |
| ASTS260116P00002000 | 2024-04-24 10:11AM EDT | 2.00 | 0.92 | 0.85 | 1.00 | 0.00 | - | 6 | 66 | 101.56% |
| ASTS260116P00002500 | 2024-05-01 11:38AM EDT | 2.50 | 1.25 | 0.60 | 1.30 | +0.04 | +3.31% | 2 | 614 | 68.56% |
| ASTS260116P00003000 | 2024-04-17 3:53PM EDT | 3.00 | 1.50 | 0.75 | 2.20 | 0.00 | - | 3 | 149 | 81.74% |
| ASTS260116P00003500 | 2024-04-02 1:23PM EDT | 3.50 | 2.04 | 1.60 | 3.40 | 0.00 | - | 2 | 7 | 139.65% |
| ASTS260116P00004000 | 2024-01-29 11:16AM EDT | 4.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | 3 | 11 | 57.91% |
| ASTS260116P00004500 | 2024-04-17 9:56AM EDT | 4.50 | 2.85 | 1.50 | 4.20 | 0.00 | - | 5 | 88 | 91.41% |
| ASTS260116P00005000 | 2024-03-06 2:55PM EDT | 5.00 | 2.80 | 2.90 | 3.80 | 0.00 | - | 20 | 42 | 96.29% |
| ASTS260116P00007500 | 2024-02-20 10:43AM EDT | 7.50 | 4.90 | 5.00 | 5.80 | 0.00 | - | 3 | 4 | 70.51% |
| ASTS260116P00010000 | 2024-04-18 11:22AM EDT | 10.00 | 7.90 | 6.50 | 9.10 | 0.00 | - | 100 | 144 | 64.84% |
| ASTS260116P00012500 | 2024-04-18 11:22AM EDT | 12.50 | 10.41 | 8.90 | 11.10 | 0.00 | - | 100 | 145 | 152.73% |
© 2024 Yahoo. All rights reserved.