AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621C00005000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 4.90 | 5.10 | 5.40 | -0.20 | -3.92% | 31 | 1,948 | 293.75% |
| ASTS240628C00005000 | 2024-06-04 10:53AM EDT | 2024-06-28 | 3.27 | 5.10 | 5.50 | 0.00 | - | 1 | 93 | 241.41% |
| ASTS240705C00005000 | 2024-06-13 1:50PM EDT | 2024-07-05 | 5.00 | 5.10 | 5.60 | 0.00 | - | 12 | 19 | 217.97% |
| ASTS240712C00005000 | 2024-06-10 1:26PM EDT | 2024-07-12 | 3.71 | 5.10 | 7.30 | 0.00 | - | 1 | 5 | 377.34% |
| ASTS240719C00005000 | 2024-06-13 9:49AM EDT | 2024-07-19 | 4.80 | 4.20 | 5.40 | -0.13 | -2.64% | 1 | 1,306 | 181.64% |
| ASTS240726C00005000 | 2024-06-11 2:48PM EDT | 2024-07-26 | 4.91 | 4.90 | 7.30 | 0.00 | - | 22 | 22 | 291.02% |
| ASTS240816C00005000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 5.15 | 5.20 | 5.50 | +0.05 | +0.98% | 69 | 1,334 | 123.83% |
| ASTS241115C00005000 | 2024-06-14 3:51PM EDT | 2024-11-15 | 5.50 | 5.40 | 5.70 | +0.30 | +5.77% | 14 | 478 | 102.73% |
| ASTS250117C00005000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 5.70 | 5.50 | 5.80 | +0.30 | +5.56% | 1,923 | 9,872 | 94.53% |
| ASTS260116C00005000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 6.10 | 6.00 | 6.40 | +0.12 | +2.01% | 172 | 4,317 | 81.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621P00005000 | 2024-06-12 9:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,294 | 287.50% |
| ASTS240628P00005000 | 2024-06-13 10:14AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 291.41% |
| ASTS240705P00005000 | 2024-06-12 3:36PM EDT | 2024-07-05 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 37 | 370.31% |
| ASTS240712P00005000 | 2024-06-12 1:36PM EDT | 2024-07-12 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 22 | 323.83% |
| ASTS240719P00005000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 23 | 991 | 165.63% |
| ASTS240816P00005000 | 2024-06-12 10:54AM EDT | 2024-08-16 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 516 | 128.13% |
| ASTS241115P00005000 | 2024-06-13 3:42PM EDT | 2024-11-15 | 0.43 | 0.35 | 0.50 | 0.00 | - | 100 | 218 | 111.91% |
| ASTS250117P00005000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 2,224 | 2,760 | 103.71% |
| ASTS260116P00005000 | 2024-06-13 1:56PM EDT | 2026-01-16 | 1.37 | 1.20 | 1.35 | +0.07 | +5.38% | 10 | 149 | 93.26% |
© 2024 Yahoo. All rights reserved.