Stocks Options

LAST PRICE
23.8400
TODAY'S CHANGE (%)
Trending Down-0.2650 (-1.0994%)

Bid / Lots
23.9000/ 2
Ask / Lots
23.9500/ 13
Open / Previous Close
23.9800 / 24.1050
Day Range
Low 23.0101
High 24.2900
52 Week Range
Low 1.9700
High 39.0800
Volume
8,763,042
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 154.594

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	$7.20In the Money	$9.00In the Money	$8.60In the Money	$-0.68In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$15.00	ASTSOut of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	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	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In 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	$-0.01Out of the Money	4Out of the Money	281Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$7.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	1In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	262Out of the Money
ASTSIn the Money	$5.80In the Money	$6.00In the Money	$5.60In the Money	$1.10In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$18.00	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	312Out of the Money
ASTSIn the Money	$5.30In the Money	$5.50In the Money	$5.60In the Money	$0.00In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$18.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	236Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$5.01In the Money	$-0.59In the Money	1In 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	$0.04Out of the Money	$-0.06Out of the Money	181Out of the Money	191Out 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	$0.09Out of the Money	$-0.01Out of the Money	42Out of the Money	1,092Out of the Money
ASTSIn the Money	$2.95In the Money	$4.00In the Money	$3.60In the Money	$-0.71In the Money	12In the Money	154In the Money	Filter Table By Strike Price of$20.00	ASTSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	270Out of the Money	1,447Out of the Money
ASTSIn the Money	$3.40In the Money	$3.50In the Money	$6.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	39Out of the Money	316Out of the Money
ASTSIn the Money	$2.95In the Money	$3.10In the Money	$3.00In the Money	$-0.34In the Money	10In the Money	265In the Money	Filter Table By Strike Price of$21.00	ASTSNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.12Near the Money	187Near the Money	814Near the Money
ASTSIn the Money	---In the Money	---In the Money	$4.49In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$21.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$-0.05Near the Money	257Near the Money	634Near the Money
ASTSIn the Money	$2.05In the Money	$2.15In the Money	$2.24In the Money	$-0.11In the Money	44In the Money	443In the Money	Filter Table By Strike Price of$22.00	ASTSNear the Money	$0.25Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.16Near the Money	685Near the Money	1,872Near the Money
ASTSIn the Money	---In the Money	---In the Money	$1.64In the Money	$-0.53In the Money	166In the Money	114In the Money	Filter Table By Strike Price of$22.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$-0.12Near the Money	242Near the Money	1,236Near the Money
ASTSIn the Money	$0.35In the Money	$1.40In the Money	$1.37In the Money	$-0.41In the Money	111In the Money	246In the Money	Filter Table By Strike Price of$23.00	ASTSNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.20Near the Money	599Near the Money	1,674Near the Money
ASTSUnderlying issue's last price	$1.05Underlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$-0.39Underlying issue's last price	740Underlying issue's last price	456Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	ASTSUnderlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$-0.20Underlying issue's last price	484Underlying issue's last price	966Underlying issue's last price
ASTSNear the Money	$0.80Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.33Near the Money	2,748Near the Money	1,760Near the Money	Filter Table By Strike Price of$24.00	ASTSIn the Money	$0.90In the Money	$1.00In the Money	$0.95In the Money	$-0.19In the Money	373In the Money	2,223In the Money
ASTSNear the Money	$0.60Near the Money	$0.65Near the Money	$0.63Near the Money	$-0.34Near the Money	504Near the Money	471Near the Money	Filter Table By Strike Price of$24.50	ASTSIn the Money	$1.20In the Money	$1.30In the Money	$1.26In the Money	$-0.14In the Money	57In the Money	587In the Money
ASTSNear the Money	$0.45Near the Money	$0.50Near the Money	$0.46Near the Money	$-0.34Near the Money	2,762Near the Money	3,824Near the Money	Filter Table By Strike Price of$25.00	ASTSIn the Money	$1.55In the Money	$1.65In the Money	$1.60In the Money	$-0.16In the Money	278In the Money	2,264In the Money
ASTSNear the Money	$0.30Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.33Near the Money	490Near the Money	538Near the Money	Filter Table By Strike Price of$25.50	ASTSIn the Money	$1.95In the Money	$2.00In the Money	$1.92In the Money	$-0.18In the Money	22In the Money	368In the Money
ASTSNear the Money	$0.25Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.24Near the Money	550Near the Money	3,761Near the Money	Filter Table By Strike Price of$26.00	ASTSIn the Money	$2.35In the Money	$2.60In the Money	$2.65In the Money	$0.17In the Money	149In the Money	1,904In the Money
ASTSNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.22Near the Money	382Near the Money	844Near the Money	Filter Table By Strike Price of$26.50	ASTSIn the Money	$2.75In the Money	$4.00In the Money	$2.85In the Money	$0.03In the Money	2In the Money	463In the Money
ASTSOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	4,173Out of the Money	8,111Out of the Money	Filter Table By Strike Price of$27.00	ASTSIn the Money	---In the Money	---In the Money	$3.40In the Money	$-0.15In the Money	41In the Money	553In the Money
ASTSOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	316Out of the Money	1,113Out of the Money	Filter Table By Strike Price of$27.50	ASTSIn the Money	$3.70In the Money	$3.90In the Money	$4.00In the Money	$-0.21In the Money	6In the Money	92In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	575Out of the Money	2,629Out of the Money	Filter Table By Strike Price of$28.00	ASTSIn the Money	$4.00In the Money	$5.00In the Money	$4.80In the Money	$0.61In the Money	2In the Money	364In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	212Out of the Money	501Out of the Money	Filter Table By Strike Price of$28.50	ASTSIn the Money	$4.60In the Money	$4.90In the Money	$5.02In the Money	$0.00In the Money	---In the Money	62In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	669Out of the Money	807Out of the Money	Filter Table By Strike Price of$29.00	ASTSIn the Money	$5.10In the Money	$7.30In the Money	$5.45In the Money	$0.34In the Money	13In the Money	295In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	30Out of the Money	509Out of the Money	Filter Table By Strike Price of$29.50	ASTSIn the Money	$5.60In the Money	$7.80In the Money	$5.92In the Money	$0.84In the Money	1In the Money	39In the Money
ASTSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	458Out of the Money	7,227Out of the Money	Filter Table By Strike Price of$30.00	ASTSIn the Money	$6.10In the Money	$7.60In the Money	$6.64In the Money	$0.63In the Money	15In the Money	259In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	50Out of the Money	439Out of the Money	Filter Table By Strike Price of$30.50	ASTSIn the Money	$6.60In the Money	$6.90In the Money	$5.41In the Money	$0.00In the Money	---In the Money	99In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	130Out of the Money	932Out of the Money	Filter Table By Strike Price of$31.00	ASTSIn the Money	$6.80In the Money	$7.30In the Money	$7.73In the Money	$0.76In the Money	5In the Money	15In the Money
ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	3Out of the Money	241Out of the Money	Filter Table By Strike Price of$31.50	ASTSIn the Money	$7.00In the Money	$7.80In the Money	$8.00In the Money	$2.75In the Money	1In the Money	26In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	48Out of the Money	1,850Out of the Money	Filter Table By Strike Price of$32.00	ASTSIn the Money	$8.10In the Money	$8.30In the Money	$8.14In the Money	$0.24In the Money	6In the Money	45In 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	207Out of the Money	Filter Table By Strike Price of$32.50	ASTSIn the Money	$6.50In the Money	$8.80In the Money	$9.00In the Money	$0.92In the Money	1In the Money	52In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	10Out of the Money	254Out of the Money	Filter Table By Strike Price of$33.00	ASTSIn the Money	$9.00In the Money	$11.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	32In 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	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$33.50	ASTSIn the Money	$9.30In the Money	$9.80In the Money	$8.30In 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	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	447Out of the Money	Filter Table By Strike Price of$34.00	ASTSIn the Money	$8.10In the Money	$10.30In the Money	$9.91In the Money	$0.00In the Money	---In the Money	35In 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	2Out of the Money	120Out of the Money	Filter Table By Strike Price of$34.50	ASTSIn the Money	$10.00In the Money	$10.80In the Money	$9.63In 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	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	1,438Out of the Money	Filter Table By Strike Price of$35.00	ASTSIn the Money	$10.20In the Money	$11.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	48In the Money
ASTSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$35.50	ASTSIn the Money	$11.10In the Money	$11.80In the Money	$9.18In the Money	$0.00In the Money	---In the Money	29In 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	6Out of the Money	145Out of the Money	Filter Table By Strike Price of$36.00	ASTSIn the Money	$11.60In the Money	$12.30In the Money	$9.95In the Money	$0.00In the Money	---In the Money	7In 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	92Out of the Money	Filter Table By Strike Price of$36.50	ASTSIn the Money	$10.50In the Money	$14.00In the Money	$12.80In the Money	$1.00In the Money	5In the Money	1In 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	235Out of the Money	Filter Table By Strike Price of$37.00	ASTSIn the Money	$12.10In the Money	$13.30In the Money	$13.00In 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	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	267Out of the Money	Filter Table By Strike Price of$37.50	ASTSIn the Money	$12.60In the Money	$13.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	5In 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	196Out of the Money	Filter Table By Strike Price of$38.00	ASTSIn the Money	$13.60In the Money	$14.30In the Money	$13.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$38.50	ASTSIn the Money	$13.30In the Money	$16.70In 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	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$39.00	ASTSIn the Money	$14.00In the Money	$15.30In 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	137Out of the Money	Filter Table By Strike Price of$39.50	ASTSIn the Money	$14.00In the Money	$17.20In the Money	$15.82In 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	335Out of the Money	Filter Table By Strike Price of$40.00	ASTSIn the Money	$14.40In the Money	$16.30In 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	69Out of the Money	Filter Table By Strike Price of$40.50	ASTSIn the Money	$15.00In the Money	$17.50In 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	130Out of the Money	Filter Table By Strike Price of$41.00	ASTSIn the Money	$17.00In the Money	$17.30In 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	203Out of the Money	Filter Table By Strike Price of$41.50	ASTSIn the Money	$16.60In the Money	$17.80In 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	187Out of the Money	Filter Table By Strike Price of$42.00	ASTSIn the Money	$16.20In the Money	$19.10In the Money	$17.81In the Money	$0.00In the Money	---In the Money	5In 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	164Out of the Money	Filter Table By Strike Price of$42.50	ASTSIn the Money	$18.50In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$43.00	ASTSIn the Money	$18.40In the Money	$19.30In the Money	$16.00In 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	101Out of the Money	Filter Table By Strike Price of$43.50	ASTSIn the Money	$18.20In the Money	$20.50In the Money	$19.70In 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	142Out of the Money	Filter Table By Strike Price of$44.00	ASTSIn the Money	$18.40In the Money	$21.10In the Money	$16.20In 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	$0.15Out 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	$19.70In the Money	$21.30In 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	207Out of the Money	Filter Table By Strike Price of$50.00	ASTSIn the Money	$25.60In the Money	$28.10In 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	533Out of the Money	Filter Table By Strike Price of$55.00	ASTSIn the Money	$30.60In the Money	$33.10In 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)