$25.20
-0.42-1.64%
Pre-Market: 9:14 AM EDT
Comments
Loading...
AST SpaceMobile (ASTS) ForecastNewsEarnings
AST SpaceMobile (ASTS) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestAST SpaceMobile (NASDAQ:ASTS) Stock, Option Chain
Option chain shows key data for AST SpaceMobile's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AST SpaceMobile.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price22.65Feb 10, 2025
Change
00%
Bid15.25
Ask16.5
volume0
Intrest1
Strike
10
10
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid14.65
Ask15.5
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask14.95
volume0
Intrest0
Strike
11
11
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid13.75
Ask14.65
volume0
Intrest0
Strike
11.5
11.5
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price15.39Mar 03, 2025
Change
00%
Bid13.25
Ask14
volume0
Intrest2
Strike
12
12
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price14.96Mar 03, 2025
Change
00%
Bid12.4
Ask13.9
volume0
Intrest42
Strike
12.5
12.5
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price10.7Feb 04, 2025
Change
00%
Bid12.25
Ask12.95
volume0
Intrest1
Strike
13
13
Last Price0.2Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid11.75
Ask12.45
volume0
Intrest0
Strike
13.5
13.5
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest422
Last Price9.8Feb 04, 2025
Change
00%
Bid11.25
Ask12.1
volume0
Intrest1
Strike
14
14
Last Price0.04Mar 03, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest44
Last Price9.35Feb 04, 2025
Change
00%
Bid10.65
Ask11.5
volume0
Intrest1
Strike
14.5
14.5
Last Price0.07Feb 25, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest3
Last Price11.35Feb 25, 2025
Change
00%
Bid10.3
Ask11.1
volume0
Intrest1
Strike
15
15
Last Price0.05Mar 03, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest181
Last Price8.45Feb 04, 2025
Change
00%
Bid9.65
Ask10.55
volume0
Intrest6
Strike
15.5
15.5
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest156
Last Price8.05Feb 04, 2025
Change
00%
Bid9.25
Ask10.1
volume0
Intrest2
Strike
16
16
Last Price0.07Mar 03, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest244
Last Price7.55Feb 04, 2025
Change
00%
Bid8.8
Ask9.6
volume0
Intrest19
Strike
16.5
16.5
Last Price0.07Mar 03, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest7
Last Price9.1Feb 28, 2025
Change
00%
Bid6.9
Ask8.95
volume0
Intrest44
Strike
17
17
Last Price0.09Mar 03, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest495
Last Price8.91Feb 25, 2025
Change
00%
Bid7.75
Ask8.75
volume0
Intrest12
Strike
17.5
17.5
Last Price0.1Mar 03, 2025
Change
00%
Bid0.1
Ask0.21
volume0
Intrest395
Last Price11.2Feb 26, 2025
Change
00%
Bid7.3
Ask8.1
volume0
Intrest68
Strike
18
18
Last Price0.17Mar 03, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest592
Last Price9.9Feb 27, 2025
Change
00%
Bid6.7
Ask9.25
volume0
Intrest51
Strike
18.5
18.5
Last Price0.3Mar 03, 2025
Change
00%
Bid0.17
Ask0.3
volume0
Intrest164
Last Price10.25Feb 21, 2025
Change
00%
Bid6.5
Ask7.15
volume0
Intrest55
Strike
19
19
Last Price0.24Mar 03, 2025
Change
00%
Bid0.24
Ask0.26
volume0
Intrest544
Last Price9.4Mar 03, 2025
Change
00%
Bid5.2
Ask7.55
volume0
Intrest64
Strike
19.5
19.5
Last Price0.29Mar 03, 2025
Change
00%
Bid0.27
Ask0.47
volume0
Intrest321
Last Price5.8Mar 03, 2025
Change
00%
Bid4.8
Ask6.9
volume0
Intrest3921
Strike
20
20
Last Price0.39Mar 03, 2025
Change
00%
Bid0.36
Ask0.39
volume0
Intrest2222
Last Price5.5Mar 03, 2025
Change
00%
Bid4.9
Ask6.6
volume0
Intrest63
Strike
20.5
20.5
Last Price0.48Mar 03, 2025
Change
00%
Bid0.25
Ask0.53
volume0
Intrest148
Last Price4.92Mar 03, 2025
Change
00%
Bid5
Ask6.1
volume0
Intrest5486
Strike
21
21
Last Price0.56Mar 03, 2025
Change
00%
Bid0.49
Ask0.57
volume0
Intrest584
Last Price6.3Mar 03, 2025
Change
00%
Bid4.55
Ask6.25
volume0
Intrest46
Strike
21.5
21.5
Last Price0.68Mar 03, 2025
Change
00%
Bid0.59
Ask0.71
volume0
Intrest358
Last Price4.2Mar 03, 2025
Change
00%
Bid2.9
Ask5.4
volume0
Intrest273
Strike
22
22
Last Price0.83Mar 03, 2025
Change
00%
Bid0.57
Ask0.86
volume0
Intrest943
Last Price4Mar 03, 2025
Change
00%
Bid3.95
Ask4.85
volume0
Intrest116
Strike
22.5
22.5
Last Price1Mar 03, 2025
Change
00%
Bid0.47
Ask1.03
volume0
Intrest702
Last Price3.4Mar 03, 2025
Change
00%
Bid3.65
Ask4.25
volume0
Intrest1478
Strike
23
23
Last Price1.16Mar 03, 2025
Change
00%
Bid0.83
Ask1.39
volume0
Intrest4409
Last Price4.15Mar 03, 2025
Change
00%
Bid3
Ask4.45
volume0
Intrest1003
Strike
23.5
23.5
Last Price1.41Mar 03, 2025
Change
00%
Bid1.23
Ask1.41
volume0
Intrest678
Last Price3.25Mar 03, 2025
Change
00%
Bid3.05
Ask3.8
volume0
Intrest419
Strike
24
24
Last Price1.62Mar 03, 2025
Change
00%
Bid1.53
Ask1.65
volume0
Intrest2986
Last Price2.95Mar 03, 2025
Change
00%
Bid2.74
Ask3.1
volume0
Intrest60
Strike
24.5
24.5
Last Price1.87Mar 03, 2025
Change
00%
Bid1.6
Ask1.87
volume0
Intrest928
Last Price2.71Mar 03, 2025
Change
00%
Bid2.46
Ask2.74
volume0
Intrest5353
Strike
25
25
Last Price2.09Mar 03, 2025
Change
00%
Bid2.05
Ask2.13
volume0
Intrest2776
Last Price2.54Mar 03, 2025
Change
00%
Bid2.35
Ask2.54
volume0
Intrest613
Strike
25.5
25.5
Last Price2.47Mar 03, 2025
Change
00%
Bid1.82
Ask2.46
volume0
Intrest942
Last Price2.31Mar 03, 2025
Change
00%
Bid1.38
Ask2.31
volume0
Intrest5461
Strike
26
26
Last Price2.61Mar 03, 2025
Change
00%
Bid2.6
Ask2.68
volume0
Intrest2150
Last Price1.97Mar 03, 2025
Change
00%
Bid1.95
Ask2.37
volume0
Intrest828
Strike
26.5
26.5
Last Price2.99Mar 03, 2025
Change
00%
Bid2.81
Ask3.15
volume0
Intrest706
Last Price1.81Mar 03, 2025
Change
00%
Bid1.75
Ask2.56
volume0
Intrest1293
Strike
27
27
Last Price3.3Mar 03, 2025
Change
00%
Bid2.16
Ask3.25
volume0
Intrest1394
Last Price1.59Mar 03, 2025
Change
00%
Bid1.49
Ask1.9
volume0
Intrest1922
Strike
27.5
27.5
Last Price3.55Mar 03, 2025
Change
00%
Bid3.35
Ask3.65
volume0
Intrest725
Last Price1.44Mar 03, 2025
Change
00%
Bid1.4
Ask1.6
volume0
Intrest2748
Strike
28
28
Last Price3.95Mar 03, 2025
Change
00%
Bid3.75
Ask3.9
volume0
Intrest1066
Last Price1.3Mar 03, 2025
Change
00%
Bid1.22
Ask1.49
volume0
Intrest537
Strike
28.5
28.5
Last Price4.35Mar 03, 2025
Change
00%
Bid3.8
Ask4.3
volume0
Intrest314
Last Price1.15Mar 03, 2025
Change
00%
Bid1.1
Ask1.66
volume0
Intrest1310
Strike
29
29
Last Price4.72Mar 03, 2025
Change
00%
Bid3.3
Ask4.7
volume0
Intrest768
Last Price1.07Mar 03, 2025
Change
00%
Bid0.81
Ask1.43
volume0
Intrest529
Strike
29.5
29.5
Last Price5.1Mar 03, 2025
Change
00%
Bid3.5
Ask5.1
volume0
Intrest268
Last Price1.08Mar 03, 2025
Change
00%
Bid0.89
Ask1.06
volume0
Intrest5930
Strike
30
30
Last Price5.73Mar 03, 2025
Change
00%
Bid4.7
Ask5.45
volume0
Intrest884
Last Price0.8Mar 03, 2025
Change
00%
Bid0.69
Ask0.97
volume0
Intrest467
Strike
30.5
30.5
Last Price5.05Mar 03, 2025
Change
00%
Bid4.25
Ask6.85
volume0
Intrest120
Last Price0.65Mar 03, 2025
Change
00%
Bid0.55
Ask0.86
volume0
Intrest1237
Strike
31
31
Last Price6.11Mar 03, 2025
Change
00%
Bid4.7
Ask6.85
volume0
Intrest311
Last Price0.64Mar 03, 2025
Change
00%
Bid0.53
Ask0.7
volume0
Intrest427
Strike
31.5
31.5
Last Price5.8Mar 03, 2025
Change
00%
Bid5.35
Ask7.7
volume0
Intrest13
Last Price0.52Mar 03, 2025
Change
00%
Bid0.47
Ask1.2
volume0
Intrest2649
Strike
32
32
Last Price7.37Mar 03, 2025
Change
00%
Bid6
Ask7.15
volume0
Intrest253
Last Price0.45Mar 03, 2025
Change
00%
Bid0.39
Ask0.49
volume0
Intrest440
Strike
32.5
32.5
Last Price5.95Mar 03, 2025
Change
00%
Bid5.95
Ask8.6
volume0
Intrest9
Last Price0.42Mar 03, 2025
Change
00%
Bid0.39
Ask0.8
volume0
Intrest3295
Strike
33
33
Last Price7.75Mar 03, 2025
Change
00%
Bid6.35
Ask8.95
volume0
Intrest311
Last Price0.36Mar 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest230
Strike
33.5
33.5
Last Price-
Change
-
Bid7.1
Ask8.45
volume0
Intrest0
Last Price0.32Mar 03, 2025
Change
00%
Bid0.25
Ask0.77
volume0
Intrest844
Strike
34
34
Last Price7.55Mar 03, 2025
Change
00%
Bid7.75
Ask9.55
volume0
Intrest171
Last Price0.29Mar 03, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest429
Strike
34.5
34.5
Last Price-
Change
-
Bid8.9
Ask9.5
volume0
Intrest0
Last Price0.22Mar 03, 2025
Change
00%
Bid0.22
Ask0.26
volume0
Intrest4963
Strike
35
35
Last Price7.87Mar 03, 2025
Change
00%
Bid9
Ask10.2
volume0
Intrest271
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest75
Strike
35.5
35.5
Last Price9.45Mar 03, 2025
Change
00%
Bid9.55
Ask11
volume0
Intrest2
Last Price0.2Mar 03, 2025
Change
00%
Bid0.17
Ask0.2
volume0
Intrest465
Strike
36
36
Last Price7.05Feb 26, 2025
Change
00%
Bid10.05
Ask11.35
volume0
Intrest40
Last Price0.16Mar 03, 2025
Change
00%
Bid0.15
Ask0.18
volume0
Intrest376
Strike
36.5
36.5
Last Price-
Change
-
Bid10.55
Ask12.3
volume0
Intrest0
Last Price0.13Mar 03, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest620
Strike
37
37
Last Price8.65Feb 26, 2025
Change
00%
Bid11.05
Ask12.5
volume0
Intrest15
Last Price0.15Mar 03, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest34
Strike
37.5
37.5
Last Price8.3Feb 26, 2025
Change
00%
Bid11.55
Ask12.95
volume0
Intrest4
Last Price0.1Mar 03, 2025
Change
00%
Bid0.08
Ask0.14
volume0
Intrest1280
Strike
38
38
Last Price9.05Feb 21, 2025
Change
00%
Bid11.9
Ask13.4
volume0
Intrest11
Last Price0.1Mar 03, 2025
Change
00%
Bid0.04
Ask0.38
volume0
Intrest237
Strike
39
39
Last Price8.3Feb 18, 2025
Change
00%
Bid13.05
Ask14.45
volume0
Intrest1
Last Price0.09Mar 03, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest3544
Strike
40
40
Last Price10.7Feb 26, 2025
Change
00%
Bid12.8
Ask14.85
volume0
Intrest111
Last Price0.07Mar 03, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest377
Strike
41
41
Last Price-
Change
-
Bid15
Ask17.45
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest172
Strike
42
42
Last Price-
Change
-
Bid16
Ask18.35
volume0
Intrest0
Last Price0.09Feb 28, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest181
Strike
43
43
Last Price-
Change
-
Bid17
Ask18.9
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest344
Strike
44
44
Last Price-
Change
-
Bid18.05
Ask20.1
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest703
Strike
45
45
Last Price13.75Feb 19, 2025
Change
00%
Bid19
Ask20.7
volume0
Intrest5
Last Price0.03Mar 03, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1175
Strike
46
46
Last Price-
Change
-
Bid20.05
Ask21.65
volume0
Intrest0
Last Price0.15Feb 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid21
Ask22.25
volume0
Intrest0
Last Price0.08Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
48
48
Last Price-
Change
-
Bid21.9
Ask23.4
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3102
Strike
49
49
Last Price-
Change
-
Bid22.9
Ask24.15
volume0
Intrest0