Stocks Options

LAST PRICE
12.4000
TODAY'S CHANGE (%)
Trending Up1.0300 (9.0589%)

Bid / Lots
12.3200/ 105
Ask / Lots
12.4000/ 37
Open / Previous Close
11.4200 / 11.3700
Day Range
Low 10.9800
High 12.4700
52 Week Range
Low 1.9700
High 12.6000
Volume
10,680,989
above 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 136.911

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASTSIn the Money	$10.00In the Money	$12.80In the Money	$11.26In the Money	$-1.09In 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	$9.40In the Money	$12.30In the Money	$10.79In the Money	$-1.11In 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	$9.10In the Money	$11.40In the Money	$10.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$1.50	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	$8.60In the Money	$9.60In the Money	$9.01In the Money	$-1.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.00	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	$8.70In the Money	$10.80In the Money	$8.98In the Money	$0.44In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$8.10In the Money	$10.20In the Money	$8.51In the Money	$0.75In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$3.00	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	$7.10In the Money	$8.30In the Money	$7.29In the Money	$-1.76In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$3.50	ASTSOut of the Money	---Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
ASTSIn the Money	$6.70In the Money	$8.80In the Money	$8.60In the Money	$0.00In the Money	10In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ASTSIn the Money	$5.50In the Money	$8.30In the Money	$6.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.50	ASTSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	149Out of the Money	---Out of the Money
ASTSIn the Money	$6.30In the Money	$8.40In the Money	$6.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	ASTSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ASTSIn the Money	$3.00In the Money	$4.30In the Money	$2.91In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$5.50	ASTSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ASTSIn the Money	$4.40In the Money	$5.00In the Money	$5.17In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ASTSIn the Money	$4.10In the Money	$4.40In the Money	$3.70In the Money	$-1.28In the Money	7In 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	$0.00Out of the Money	20Out of the Money	---Out of the Money
ASTSIn the Money	$3.70In the Money	$4.30In the Money	$4.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.00	ASTSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
ASTSIn the Money	$2.90In the Money	$4.30In the Money	$3.31In the Money	$0.21In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$7.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ASTSIn the Money	$3.20In the Money	$5.10In the Money	$2.65In the Money	$0.43In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
ASTSIn the Money	$2.65In the Money	$3.60In the Money	$2.70In the Money	$0.63In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$8.50	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money
ASTSIn the Money	$2.30In the Money	$2.60In the Money	$2.38In the Money	$0.79In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$9.00	ASTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$10.00	ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	80Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$10.50	ASTSNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	228Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$11.00	ASTSNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.40Near the Money	209Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$11.50	ASTSNear the Money	$0.30Near the Money	$0.40Near the Money	$0.33Near the Money	$-0.55Near the Money	169Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$12.00Underlying issue's last price	ASTSUnderlying issue's last price	$0.65Underlying issue's last price	$1.00Underlying issue's last price	$0.77Underlying issue's last price	$-1.03Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price
no call option is available at this price							Filter Table By Strike Price of$13.00	ASTSIn the Money	$1.55In the Money	$2.25In the Money	$1.60In the Money	$-0.60In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$14.00	ASTSIn the Money	$1.25In the Money	$4.90In the Money	$2.08In the Money	$-0.92In the Money	1In the Money	---In the Money
ASTSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ASTSIn the Money	$4.10In the Money	$4.30In the Money	$4.00In the Money	$0.65In the Money	3In the Money	---In 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	1Out 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	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ASTSIn the Money	$6.00In the Money	$8.00In the Money	$5.03In the Money	$-0.37In the Money	3In 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	1Out 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$20.50	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 July 05, 2024)

Put Options (expires Friday July 05, 2024)