Stocks Options

LAST PRICE
24.1400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.1100/ 8
Ask / Lots
24.1400/ 2
Open / Previous Close
24.0300 / 24.1400
Day Range
Low 23.3700
High 24.7200
52 Week Range
Low 1.9700
High 39.0800
Volume
3,686,606
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 154.026

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASTSIn the Money	$11.10In the Money	$14.00In the Money	$12.13In the Money	$0.83In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$12.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ASTSIn the Money	$10.10In the Money	$12.30In the Money	$11.14In the Money	$0.34In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$13.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ASTSIn the Money	$9.70In the Money	$11.60In the Money	$10.56In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,193Out of the Money
ASTSIn the Money	$9.00In the Money	$9.30In the Money	$10.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$15.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ASTSIn the Money	$7.60In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ASTSIn the Money	$7.90In the Money	$10.00In the Money	$8.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	106Out of the Money
ASTSIn the Money	$6.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
ASTSIn the Money	$6.00In the Money	$9.00In the Money	$9.31In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$17.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
ASTSIn the Money	$6.20In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ASTSIn the Money	$5.30In the Money	$8.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$18.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	682Out of the Money
ASTSIn the Money	$5.00In the Money	$7.30In the Money	$8.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$18.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	251Out of the Money
ASTSIn the Money	$4.10In the Money	$7.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	279Out of the Money
ASTSIn the Money	$3.80In the Money	$6.30In the Money	$4.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$19.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ASTSIn the Money	$4.00In the Money	$4.20In the Money	$4.00In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$20.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.03Out of the Money	13Out of the Money	1,601Out of the Money
ASTSIn the Money	$3.50In the Money	$3.70In the Money	$3.25In the Money	$-1.04In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$20.50	ASTSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ASTSIn the Money	$3.00In the Money	$3.20In the Money	$3.58In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$21.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	794Out of the Money
ASTSIn the Money	$2.55In the Money	$2.70In the Money	$2.63In the Money	$0.31In the Money	4In the Money	144In the Money	Filter Table By Strike Price of$21.50	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	242Near the Money
ASTSIn the Money	$2.00In the Money	$2.20In the Money	$2.05In the Money	$-0.05In the Money	226In the Money	765In the Money	Filter Table By Strike Price of$22.00	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.04Near the Money	104Near the Money	1,529Near the Money
ASTSIn the Money	$1.55In the Money	$1.70In the Money	$1.48In the Money	$0.13In the Money	30In the Money	62In the Money	Filter Table By Strike Price of$22.50	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	91Near the Money	609Near the Money
ASTSIn the Money	$1.05In the Money	$1.30In the Money	$1.10In the Money	$-0.40In the Money	22In the Money	344In the Money	Filter Table By Strike Price of$23.00	ASTSNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.11Near the Money	115Near the Money	1,580Near the Money
ASTSIn the Money	$0.60In the Money	$0.75In the Money	$0.70In the Money	$-0.35In the Money	373In the Money	371In the Money	Filter Table By Strike Price of$23.50	ASTSNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.19Near the Money	225Near the Money	674Near the Money
ASTSUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$-0.40Underlying issue's last price	1,320Underlying issue's last price	1,317Underlying issue's last price	Filter Table By Strike Price of$24.00Underlying issue's last price	ASTSUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$-0.31Underlying issue's last price	735Underlying issue's last price	2,591Underlying issue's last price
ASTSNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.38Near the Money	938Near the Money	938Near the Money	Filter Table By Strike Price of$24.50	ASTSIn the Money	$0.40In the Money	$0.50In the Money	$0.45In the Money	$-0.32In the Money	132In the Money	740In the Money
ASTSNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.23Near the Money	1,850Near the Money	5,706Near the Money	Filter Table By Strike Price of$25.00	ASTSIn the Money	$0.90In the Money	$1.00In the Money	$0.94In the Money	$-0.16In the Money	154In the Money	2,186In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	178Near the Money	1,630Near the Money	Filter Table By Strike Price of$25.50	ASTSIn the Money	$1.35In the Money	$1.45In the Money	$1.35In the Money	$-0.30In the Money	53In the Money	396In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	755Near the Money	2,841Near the Money	Filter Table By Strike Price of$26.00	ASTSIn the Money	$1.85In the Money	$1.95In the Money	$1.96In the Money	$-0.19In the Money	192In the Money	1,255In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	453Near the Money	1,159Near the Money	Filter Table By Strike Price of$26.50	ASTSIn the Money	$2.35In the Money	$2.45In the Money	$2.40In the Money	$0.03In the Money	26In the Money	166In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	308Near the Money	2,693Near the Money	Filter Table By Strike Price of$27.00	ASTSIn the Money	$2.80In the Money	$2.95In the Money	$3.00In the Money	$0.13In the Money	95In the Money	473In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	103Out of the Money	2,026Out of the Money	Filter Table By Strike Price of$27.50	ASTSIn the Money	$3.30In the Money	$3.50In the Money	$3.57In the Money	$-0.05In the Money	2In the Money	182In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	41Out of the Money	2,075Out of the Money	Filter Table By Strike Price of$28.00	ASTSIn the Money	$3.80In the Money	$4.00In the Money	$4.05In the Money	$0.17In the Money	14In the Money	281In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	15Out of the Money	1,198Out of the Money	Filter Table By Strike Price of$28.50	ASTSIn the Money	$4.30In the Money	$4.50In the Money	$3.90In the Money	$0.00In the Money	---In the Money	86In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	56Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$29.00	ASTSIn the Money	$4.80In the Money	$5.00In the Money	$5.01In the Money	$0.01In the Money	1In the Money	60In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	251Out of the Money	Filter Table By Strike Price of$29.50	ASTSIn the Money	$4.10In the Money	$7.20In the Money	$5.63In the Money	$0.37In the Money	2In the Money	25In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	76Out of the Money	7,379Out of the Money	Filter Table By Strike Price of$30.00	ASTSIn the Money	$5.70In the Money	$6.20In the Money	$6.00In the Money	$0.50In the Money	1In the Money	213In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$30.50	ASTSIn the Money	$5.20In the Money	$7.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	973Out of the Money	Filter Table By Strike Price of$31.00	ASTSIn the Money	$5.10In the Money	$8.90In the Money	$7.19In the Money	$0.00In the Money	---In the Money	9In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$31.50	ASTSIn the Money	$5.70In the Money	$9.40In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	745Out of the Money	Filter Table By Strike Price of$32.00	ASTSIn the Money	$6.40In the Money	$9.20In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$32.50	ASTSIn the Money	$7.20In the Money	$9.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	560Out of the Money	Filter Table By Strike Price of$33.00	ASTSIn the Money	$7.10In the Money	$10.90In the Money	$6.72In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$33.50	ASTSIn the Money	$8.20In the Money	$11.40In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$34.00	ASTSIn the Money	$8.50In the Money	$11.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	ASTSIn the Money	$8.90In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	1,258Out of the Money	Filter Table By Strike Price of$35.00	ASTSIn the Money	$9.00In the Money	$12.90In the Money	$11.10In the Money	$0.26In the Money	10In the Money	19In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$35.50	ASTSIn the Money	$10.00In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	690Out of the Money	Filter Table By Strike Price of$36.00	ASTSIn the Money	$10.30In the Money	$13.90In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$36.50	ASTSIn the Money	$10.70In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$37.00	ASTSIn the Money	$11.10In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$37.50	ASTSIn the Money	$11.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money	Filter Table By Strike Price of$38.00	ASTSIn the Money	$12.20In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money	Filter Table By Strike Price of$39.00	ASTSIn the Money	$13.20In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$40.00	ASTSIn the Money	$14.20In the Money	$17.90In the Money	$15.97In the Money	$0.00In the Money	---In the Money	---In the Money

AST SpaceMobile Inc
NASDAQ:ASTSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)