Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $2.13 as of 4/19/2024 7:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 2.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.00 | 0.50 | 1.95 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.50 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:58 PM EST |
| 2.00 | 0.05 | 0.20 | 0.15 | -0.07 | -31.82% | 7 | 31 | 1.38 | 0.68 | 1.83 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 354 | 1.51 | 0.03 | 0.34 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 355 | 2.31 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 3.40 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 8 | 26 | 1.22 | -0.32 | 1.83 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 2.50 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 15 | 1.86 | -0.97 | 0.34 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 3.00 | 0.85 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 24 | 2.72 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:58 PM EST |
| 3.50 | 1.35 | 1.50 | 1.36 | -0.14 | -9.34% | 1 | 20 | 2.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 4.00 | 1.80 | 2.00 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 4.50 | 1.70 | 3.30 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.00 | 2.85 | 3.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.50 | 3.30 | 4.00 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 6.00 | 3.70 | 4.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |