Stocks Options

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

Bid / Lots
24.9300/ 5
Ask / Lots
24.9900/ 1
Open / Previous Close
--- / 25.3200
Day Range
---
52 Week Range
Low 1.9700
High 39.0800
Volume
88,044
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	154Out 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	281Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In 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	259Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.98In the Money	$0.00In the Money	---In the Money	10In 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	299Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In 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	216Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	160In 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	228Out 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	146Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.58In the Money	$0.00In the Money	---In the Money	7In 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	233Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	189In 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	1,245Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In 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	139Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	242In 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	557Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.27In the Money	$0.00In the Money	---In the Money	65In 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	345Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	184In 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	1,203Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	129In 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	329Near the Money
ASTSIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	214In 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	1,035Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	271In 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	248Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	1,291In 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	1,397Near the Money
ASTSIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	259In 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	375Near 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	2,875Underlying 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	1,875Underlying issue's last price
ASTSNear the Money	---Near the Money	---Near the Money	$1.50Near the Money	$0.00Near the Money	---Near the Money	552Near 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	293In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	3,248Near 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	646In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	641Near 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	218In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.99Near the Money	$0.00Near the Money	---Near the Money	6,234Near 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	387In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	617Near 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	98In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	1,734Near 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	340In 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	241Out 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	91In 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	448Out 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	304In 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	295Out 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	41In 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	5,580Out 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	262In 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	176Out 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	99In 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	315Out 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	15In 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	47Out 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	32In 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	1,620Out 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	50In 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	58Out 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	167Out 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	39In 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	75Out 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	104Out 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	761Out 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	50In 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	130Out 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	116Out 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	54Out 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	141Out 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	151Out 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	86Out 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	169Out 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	147Out 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	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	311Out 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	49Out 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	65Out 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	27Out 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	97Out 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	7In 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	59Out 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	55Out 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	79Out 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	142Out 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	226Out 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)