Stocks Options

LAST PRICE
10.2200
TODAY'S CHANGE (%)
Trending Up0.2400 (2.4048%)

Bid / Lots
10.2000/ 1
Ask / Lots
10.2600/ 9
Open / Previous Close
9.9000 / 9.9800
Day Range
Low 9.6300
High 10.3250
52 Week Range
Low 1.9700
High 10.3400
Volume
8,097,764
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 138.514

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASTSIn the Money	$8.30In the Money	$10.50In the Money	$10.21In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$0.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ASTSIn the Money	$7.90In the Money	$10.00In the Money	$9.74In the Money	$1.78In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$1.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ASTSIn the Money	$6.30In the Money	$9.10In the Money	$7.49In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$1.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ASTSIn the Money	$6.90In the Money	$10.00In the Money	$6.91In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.00	ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ASTSIn the Money	$7.30In the Money	$8.20In the Money	$6.44In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
ASTSIn the Money	$5.80In the Money	$8.30In the Money	$6.81In the Money	$0.08In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$3.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ASTSIn the Money	$5.90In the Money	$6.80In the Money	$6.51In the Money	$0.12In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$3.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
ASTSIn the Money	$5.80In the Money	$6.20In the Money	$5.99In the Money	$0.13In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$4.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money
ASTSIn the Money	$5.00In the Money	$7.60In the Money	$5.60In the Money	$0.60In the Money	139In the Money	---In the Money	Filter Table By Strike Price of$4.50	ASTSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ASTSIn the Money	$4.90In the Money	$5.10In the Money	$5.00In the Money	$0.30In the Money	61In the Money	---In the Money	Filter Table By Strike Price of$5.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
ASTSIn the Money	$4.40In the Money	$4.60In the Money	$4.40In the Money	$0.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.50	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	---Out of the Money
ASTSIn the Money	$3.60In the Money	$3.90In the Money	$4.10In the Money	$0.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ASTSIn the Money	$3.40In the Money	$3.60In the Money	$3.40In the Money	$0.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
ASTSIn the Money	$2.10In the Money	$5.00In the Money	$2.95In the Money	$0.25In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	---Out of the Money
ASTSIn the Money	$1.60In the Money	$2.65In the Money	$2.40In the Money	$0.30In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$7.50	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	2Near the Money	---Near the Money
ASTSIn the Money	$1.05In the Money	$2.00In the Money	$2.05In the Money	$0.40In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$8.00	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	17Near the Money	---Near the Money
ASTSIn the Money	$1.45In the Money	$1.80In the Money	$1.45In the Money	$0.15In the Money	166In the Money	---In the Money	Filter Table By Strike Price of$8.50	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	37Near the Money	---Near the Money
ASTSIn the Money	$0.95In the Money	$1.10In the Money	$1.00In the Money	$0.18In the Money	465In the Money	---In the Money	Filter Table By Strike Price of$9.00	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	230Near the Money	---Near the Money
ASTSIn the Money	$0.55In the Money	$0.65In the Money	$0.57In the Money	$0.15In the Money	710In the Money	---In the Money	Filter Table By Strike Price of$9.50	ASTSNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.07Near the Money	371Near the Money	---Near the Money
ASTSUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$0.00Underlying issue's last price	2,095Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	ASTSUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.25Underlying issue's last price	$-0.30Underlying issue's last price	232Underlying issue's last price	---Underlying issue's last price
ASTSNear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.06Near the Money	945Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	ASTSIn the Money	$0.55In the Money	$0.65In the Money	$0.70In the Money	$-0.19In the Money	39In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.01Near the Money	417Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	ASTSIn the Money	$1.00In the Money	$1.10In the Money	$1.05In the Money	$-0.35In the Money	16In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.01Near the Money	61Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	ASTSIn the Money	$1.50In the Money	$4.20In the Money	$3.20In the Money	$0.85In the Money	1In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	18Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.04Near the Money	36Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	ASTSIn the Money	$2.75In the Money	$3.40In the Money	$3.30In the Money	$0.00In the Money	2In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.06Near the Money	108Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ASTSIn the Money	$2.80In the Money	$3.50In the Money	$3.10In the Money	$-0.14In the Money	1In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	ASTSIn the Money	$3.60In the Money	$4.30In the Money	$3.50In the Money	$-0.30In the Money	1In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	196Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	ASTSIn the Money	$5.30In the Money	$7.80In the Money	$6.80In the Money	$-0.30In the Money	1In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	313Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	ASTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)