UK markets open in 7 hours 7 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.08 -0.14 (-0.19%) GOLD FUTURES
2,370.40 +1.10 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,715.71 +798.87 (+1.51%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00000500 | 2024-06-03 9:37AM EDT | 0.50 | 7.61 | 7.00 | 9.90 | +5.06 | +198.43% | 15 | 0 | 0.00% |
| ASTS240607C00001000 | 2024-06-03 9:37AM EDT | 1.00 | 7.14 | 7.20 | 8.60 | -0.77 | -9.73% | 25 | 11 | 2,168.75% |
| ASTS240607C00001500 | 2024-05-31 2:32PM EDT | 1.50 | 6.29 | 6.80 | 7.00 | -1.15 | -15.46% | 10 | 8 | 712.50% |
| ASTS240607C00002000 | 2024-05-29 11:36AM EDT | 2.00 | 5.95 | 6.20 | 8.50 | 0.00 | - | 1 | 20 | 1,831.25% |
| ASTS240607C00002500 | 2024-05-29 9:37AM EDT | 2.50 | 3.60 | 5.80 | 6.00 | 0.00 | - | 1 | 35 | 506.25% |
| ASTS240607C00003000 | 2024-05-29 10:40AM EDT | 3.00 | 4.40 | 4.40 | 5.50 | 0.00 | - | 13 | 28 | 615.63% |
| ASTS240607C00003500 | 2024-05-29 3:23PM EDT | 3.50 | 5.00 | 4.10 | 6.90 | 0.00 | - | 50 | 64 | 912.50% |
| ASTS240607C00004000 | 2024-05-29 1:31PM EDT | 4.00 | 3.53 | 3.40 | 4.50 | 0.00 | - | 18 | 138 | 462.50% |
| ASTS240607C00004500 | 2024-06-03 3:03PM EDT | 4.50 | 4.00 | 3.10 | 4.10 | +0.28 | +7.53% | 11 | 629 | 475.00% |
| ASTS240607C00005000 | 2024-06-03 3:00PM EDT | 5.00 | 3.50 | 3.30 | 3.50 | +0.42 | +13.64% | 52 | 1,380 | 234.38% |
| ASTS240607C00005500 | 2024-06-03 3:00PM EDT | 5.50 | 3.00 | 2.00 | 2.95 | +0.35 | +13.21% | 6 | 1,990 | 253.13% |
| ASTS240607C00006000 | 2024-05-31 3:52PM EDT | 6.00 | 1.80 | 1.50 | 2.45 | -0.45 | -20.00% | 1 | 533 | 210.94% |
| ASTS240607C00006500 | 2024-06-03 3:20PM EDT | 6.50 | 2.06 | 1.85 | 2.00 | +0.20 | +10.75% | 160 | 269 | 151.56% |
| ASTS240607C00007000 | 2024-06-03 3:51PM EDT | 7.00 | 1.46 | 1.10 | 1.55 | +0.03 | +2.10% | 447 | 826 | 178.13% |
| ASTS240607C00007500 | 2024-06-03 3:39PM EDT | 7.50 | 1.24 | 1.00 | 1.15 | +0.14 | +12.73% | 416 | 529 | 140.63% |
| ASTS240607C00008000 | 2024-06-03 3:55PM EDT | 8.00 | 0.80 | 0.70 | 0.80 | -0.04 | -4.76% | 1,551 | 1,251 | 141.02% |
| ASTS240607C00008500 | 2024-06-03 3:56PM EDT | 8.50 | 0.49 | 0.50 | 0.55 | -0.06 | -10.91% | 1,138 | 877 | 148.05% |
| ASTS240607C00009000 | 2024-06-03 3:56PM EDT | 9.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 8,342 | 931 | 143.75% |
| ASTS240607C00009500 | 2024-06-03 3:40PM EDT | 9.50 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1,145 | 305 | 152.34% |
| ASTS240607C00010000 | 2024-06-03 3:58PM EDT | 10.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 1,438 | 1,402 | 166.02% |
| ASTS240607C00011000 | 2024-06-03 3:57PM EDT | 11.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 281 | 535 | 170.31% |
| ASTS240607C00011500 | 2024-06-03 3:27PM EDT | 11.50 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 109 | 76 | 189.06% |
| ASTS240607C00012000 | 2024-06-03 3:19PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 200 | 225 | 190.63% |
| ASTS240607C00013000 | 2024-06-03 3:22PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 262 | 122 | 195.31% |
| ASTS240607C00014000 | 2024-06-03 3:01PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 75 | 158 | 221.88% |
| ASTS240607C00015000 | 2024-06-03 9:32AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 35 | 243.75% |
| ASTS240607C00016000 | 2024-05-31 1:27PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 55 | 265.63% |
| ASTS240607C00017000 | 2024-05-31 2:47PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 109 | 287.50% |
| ASTS240607C00018000 | 2024-06-03 9:53AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 2,687 | 306.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00002000 | 2024-05-16 10:48AM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 618.75% |
| ASTS240607P00002500 | 2024-05-29 3:40PM EDT | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 87 | 593.75% |
| ASTS240607P00003000 | 2024-05-29 2:00PM EDT | 3.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 705 | 509.38% |
| ASTS240607P00003500 | 2024-05-30 11:16AM EDT | 3.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 411 | 440.63% |
| ASTS240607P00004000 | 2024-05-30 2:13PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 840 | 334.38% |
| ASTS240607P00004500 | 2024-05-31 9:35AM EDT | 4.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 634 | 287.50% |
| ASTS240607P00005000 | 2024-05-31 9:40AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,112 | 243.75% |
| ASTS240607P00005500 | 2024-05-31 3:16PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 112 | 290 | 203.13% |
| ASTS240607P00006000 | 2024-06-03 2:31PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 305 | 1,102 | 167.19% |
| ASTS240607P00006500 | 2024-06-03 3:22PM EDT | 6.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 679 | 1,457 | 156.25% |
| ASTS240607P00007000 | 2024-06-03 3:41PM EDT | 7.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 1,029 | 1,226 | 134.38% |
| ASTS240607P00007500 | 2024-06-03 3:53PM EDT | 7.50 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 1,743 | 1,094 | 133.98% |
| ASTS240607P00008000 | 2024-06-03 3:58PM EDT | 8.00 | 0.34 | 0.30 | 0.40 | -0.18 | -34.62% | 502 | 1,144 | 135.55% |
| ASTS240607P00008500 | 2024-06-03 3:54PM EDT | 8.50 | 0.60 | 0.55 | 0.65 | -0.24 | -28.57% | 95 | 314 | 136.72% |
| ASTS240607P00009000 | 2024-06-03 1:14PM EDT | 9.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 38 | 224 | 145.31% |
| ASTS240607P00009500 | 2024-06-03 2:50PM EDT | 9.50 | 1.29 | 1.25 | 1.40 | -0.48 | -27.12% | 8 | 10 | 146.09% |
| ASTS240607P00010000 | 2024-06-03 9:32AM EDT | 10.00 | 2.30 | 1.70 | 1.85 | +0.33 | +16.75% | 42 | 46 | 158.59% |
| ASTS240607P00011000 | 2024-05-31 9:37AM EDT | 11.00 | 2.76 | 2.60 | 2.75 | 0.00 | - | 2 | 2 | 157.81% |
| ASTS240607P00011500 | 2024-05-31 9:55AM EDT | 11.50 | 3.60 | 2.80 | 3.30 | +0.50 | +16.13% | 2 | 2 | 240.63% |
| ASTS240607P00012000 | 2024-05-30 11:59AM EDT | 12.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 2 | 1 | 210.94% |
| ASTS240607P00014000 | 2024-05-30 12:37PM EDT | 14.00 | 6.10 | 3.50 | 7.00 | 0.00 | - | 3 | 3 | 702.73% |
© 2024 Yahoo. All rights reserved.