Stocks Options

LAST PRICE
25.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
25.2900/ 10
Ask / Lots
25.4400/ 1
Open / Previous Close
--- / 25.3200
Day Range
---
52 Week Range
Low 1.9700
High 39.0800
Volume
46,756
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 154.922

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$10.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$15.00	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	38Out 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$16.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	$7.98In the Money	$0.00In the Money	---In the Money	9In 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	67Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	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	93Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$18.50	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	12Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$19.50	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	46Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$20.00	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	688Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.50	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	77Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$22.00	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	641Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	152Near the Money
ASTSIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$23.00	ASTSNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	462Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$23.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	184Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	745In the Money	Filter Table By Strike Price of$24.00	ASTSNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	597Near the Money
ASTSIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$24.50	ASTSNear the Money	---Near the Money	---Near the Money	$1.18Near the Money	$0.00Near the Money	---Near the Money	324Near the Money
ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,509Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,305Underlying issue's last price
ASTSNear the Money	---Near the Money	---Near the Money	$1.50Near the Money	$0.00Near the Money	---Near the Money	476Near the Money	Filter Table By Strike Price of$25.50	ASTSIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	240In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	740Near the Money	Filter Table By Strike Price of$26.00	ASTSIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	414In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	322Near the Money	Filter Table By Strike Price of$26.50	ASTSIn the Money	---In the Money	---In the Money	$2.26In the Money	$0.00In the Money	---In the Money	153In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.99Near the Money	$0.00Near the Money	---Near the Money	3,931Near the Money	Filter Table By Strike Price of$27.00	ASTSIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	287In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	254Near the Money	Filter Table By Strike Price of$27.50	ASTSIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	100In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	1,621Near the Money	Filter Table By Strike Price of$28.00	ASTSIn the Money	---In the Money	---In the Money	$3.41In the Money	$0.00In the Money	---In the Money	162In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$28.50	ASTSIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	68In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$29.00	ASTSIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	182In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$29.50	ASTSIn the Money	---In the Money	---In the Money	$5.03In the Money	$0.00In the Money	---In the Money	26In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,726Out of the Money	Filter Table By Strike Price of$30.00	ASTSIn the Money	---In the Money	---In the Money	$5.43In the Money	$0.00In the Money	---In the Money	186In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$30.50	ASTSIn the Money	---In the Money	---In the Money	$5.41In the Money	$0.00In the Money	---In the Money	81In 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	221Out of the Money	Filter Table By Strike Price of$31.00	ASTSIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	14In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$31.50	ASTSIn the Money	---In the Money	---In the Money	$7.67In the Money	$0.00In the Money	---In the Money	17In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$32.00	ASTSIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	47In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$32.50	ASTSIn the Money	---In the Money	---In the Money	$8.08In the Money	$0.00In the Money	---In the Money	52In 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	160Out of the Money	Filter Table By Strike Price of$33.00	ASTSIn the Money	---In the Money	---In the Money	$9.28In the Money	$0.00In the Money	---In the Money	33In 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	59Out of the Money	Filter Table By Strike Price of$33.50	ASTSIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	3In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$34.00	ASTSIn the Money	---In the Money	---In the Money	$9.91In the Money	$0.00In the Money	---In the Money	35In the Money
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	76Out of the Money	Filter Table By Strike Price of$34.50	ASTSIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	10In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money	Filter Table By Strike Price of$35.00	ASTSIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	47In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$35.50	ASTSIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	4In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$36.00	ASTSIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	7In 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	6Out of the Money	Filter Table By Strike Price of$36.50	ASTSIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$37.00	ASTSIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	3In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$37.50	ASTSIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	5In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$38.00	ASTSIn the Money	---In the Money	---In the Money	$9.67In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$38.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$39.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$39.50	ASTSIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$40.00	ASTSIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$40.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$41.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$42.00	ASTSIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$42.50	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	36Out of the Money	Filter Table By Strike Price of$43.00	ASTSIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$43.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$44.00	ASTSIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$45.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$50.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money	Filter Table By Strike Price of$55.00	ASTSIn the Money	---In the Money	---In the Money	$0.00In 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 04, 2024)

Put Options (expires Friday October 04, 2024)