Stocks Options

LAST PRICE
26.1100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
26.0200/ 1
Ask / Lots
26.1400/ 1
Open / Previous Close
--- / 26.1100
Day Range
---
52 Week Range
Low 1.9700
High 39.0800
Volume
146,595
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 155.560

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASTSIn the Money	---In the Money	---In the Money	$11.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$17.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$18.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.70In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$19.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$20.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,193Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$21.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.03In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.36In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$22.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$22.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.61In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$23.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$23.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	407Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	503In the Money	Filter Table By Strike Price of$24.00	ASTSNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	871Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$24.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	558Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1,177In the Money	Filter Table By Strike Price of$25.00	ASTSNear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$0.00Near the Money	---Near the Money	935Near the Money
ASTSIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	489In the Money	Filter Table By Strike Price of$25.50	ASTSNear the Money	---Near the Money	---Near the Money	$1.37Near the Money	$0.00Near the Money	---Near the Money	184Near the Money
ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,245Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.47Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,518Underlying issue's last price
ASTSNear the Money	---Near the Money	---Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	533Near the Money	Filter Table By Strike Price of$26.50	ASTSIn the Money	---In the Money	---In the Money	$1.77In the Money	$0.00In the Money	---In the Money	282In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.19Near the Money	$0.00Near the Money	---Near the Money	1,276Near the Money	Filter Table By Strike Price of$27.00	ASTSIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	336In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	704Near the Money	Filter Table By Strike Price of$27.50	ASTSIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	63In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	1,167Near the Money	Filter Table By Strike Price of$28.00	ASTSIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	271In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	390Near the Money	Filter Table By Strike Price of$28.50	ASTSIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	64In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	818Near the Money	Filter Table By Strike Price of$29.00	ASTSIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	174In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	546Out of the Money	Filter Table By Strike Price of$29.50	ASTSIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	47In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1,954Out of the Money	Filter Table By Strike Price of$30.00	ASTSIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	392In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$30.50	ASTSIn the Money	---In the Money	---In the Money	$5.21In the Money	$0.00In the Money	---In the Money	10In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	740Out of the Money	Filter Table By Strike Price of$31.00	ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	56In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$31.50	ASTSIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	17In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	459Out of the Money	Filter Table By Strike Price of$32.00	ASTSIn the Money	---In the Money	---In the Money	$6.66In the Money	$0.00In the Money	---In the Money	13In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$32.50	ASTSIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$33.00	ASTSIn the Money	---In the Money	---In the Money	$7.36In the Money	$0.00In the Money	---In the Money	14In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$33.50	ASTSIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	8In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$34.00	ASTSIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	3In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$34.50	ASTSIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	10In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money	Filter Table By Strike Price of$35.00	ASTSIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$36.00	ASTSIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	11In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$37.00	ASTSIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	4In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$38.00	ASTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$39.00	ASTSIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	5In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$40.00	ASTSIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	2In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$41.00	ASTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$45.00	ASTSIn the Money	---In the Money	---In the Money	$21.77In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)