Stocks Options

LAST PRICE
24.2300
TODAY'S CHANGE (%)
Trending Down-2.5700 (-9.5896%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
23.1800 / 26.8000
Day Range
Low 21.5120
High 24.2800
52 Week Range
Low 1.9700
High 39.0800
Volume
17,840,002
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 154.240

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 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	$12.04In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	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	88Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$9.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	134Out of the Money	1,164Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$15.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	36Out of the Money	93Out 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$15.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	54Out of the Money	82Out 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	$0.10Out of the Money	$-0.08Out of the Money	179Out of the Money	445Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$17.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	167Out of the Money	112Out 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$17.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	20Out of the Money	34Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.61In the Money	$0.00In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$18.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.33Out of the Money	485Out of the Money	571Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$18.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.32Out of the Money	105Out of the Money	167Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$8.39In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$19.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	152Out of the Money	187Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.55In the Money	$-3.85In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$19.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.49Out of the Money	90Out of the Money	121Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$4.30In the Money	$-3.20In the Money	31In the Money	170In the Money	Filter Table By Strike Price of$20.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.50Out of the Money	2,611Out of the Money	659Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.80In the Money	$-3.38In the Money	36In the Money	35In the Money	Filter Table By Strike Price of$20.50	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$-0.53Out of the Money	219Out of the Money	63Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$3.25In the Money	$-4.05In the Money	92In the Money	37In the Money	Filter Table By Strike Price of$21.00	ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.62Out of the Money	600Out of the Money	424Out of the Money
ASTSIn the Money	---In the Money	---In the Money	$2.77In the Money	$-3.58In the Money	31In the Money	114In the Money	Filter Table By Strike Price of$21.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$-0.67Near the Money	347Near the Money	100Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.78In the Money	$-3.22In the Money	329In the Money	608In the Money	Filter Table By Strike Price of$22.00	ASTSNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$-0.70Near the Money	1,418Near the Money	948Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.55In the Money	$-3.02In the Money	202In the Money	17In the Money	Filter Table By Strike Price of$22.50	ASTSNear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$-0.74Near the Money	341Near the Money	108Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.20In the Money	$-3.20In the Money	873In the Money	188In the Money	Filter Table By Strike Price of$23.00	ASTSNear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$-0.70Near the Money	1,198Near the Money	339Near the Money
ASTSIn the Money	---In the Money	---In the Money	$2.04In the Money	$-3.26In the Money	556In the Money	88In the Money	Filter Table By Strike Price of$23.50	ASTSNear the Money	---Near the Money	---Near the Money	$1.35Near the Money	$-0.60Near the Money	266Near the Money	147Near the Money
ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.62Underlying issue's last price	$-3.18Underlying issue's last price	991Underlying issue's last price	528Underlying issue's last price	Filter Table By Strike Price of$24.00Underlying issue's last price	ASTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.43Underlying issue's last price	$-0.77Underlying issue's last price	558Underlying issue's last price	400Underlying issue's last price
ASTSNear the Money	---Near the Money	---Near the Money	$1.51Near the Money	$-2.99Near the Money	535Near the Money	127Near the Money	Filter Table By Strike Price of$24.50	ASTSIn the Money	---In the Money	---In the Money	$1.89In the Money	$-0.61In the Money	258In the Money	190In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$-3.11Near the Money	3,211Near the Money	3,562Near the Money	Filter Table By Strike Price of$25.00	ASTSIn the Money	---In the Money	---In the Money	$2.10In the Money	$-0.60In the Money	824In the Money	854In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$-3.16Near the Money	649Near the Money	429Near the Money	Filter Table By Strike Price of$25.50	ASTSIn the Money	---In the Money	---In the Money	$2.94In the Money	$-0.16In the Money	103In the Money	73In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$-3.15Near the Money	1,712Near the Money	331Near the Money	Filter Table By Strike Price of$26.00	ASTSIn the Money	---In the Money	---In the Money	$2.75In the Money	$-0.65In the Money	247In the Money	374In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$-3.11Near the Money	344Near the Money	268Near the Money	Filter Table By Strike Price of$26.50	ASTSIn the Money	---In the Money	---In the Money	$3.21In the Money	$-0.35In the Money	201In the Money	211In the Money
ASTSNear the Money	---Near the Money	---Near the Money	$0.68Near the Money	$-2.92Near the Money	1,692Near the Money	941Near the Money	Filter Table By Strike Price of$27.00	ASTSIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.10In the Money	345In the Money	392In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$-2.75Out of the Money	384Out of the Money	589Out of the Money	Filter Table By Strike Price of$27.50	ASTSIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	42In the Money	171In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-2.70Out of the Money	1,627Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$28.00	ASTSIn the Money	---In the Money	---In the Money	$3.70In the Money	$-0.90In the Money	124In the Money	370In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-2.80Out of the Money	726Out of the Money	188Out of the Money	Filter Table By Strike Price of$28.50	ASTSIn the Money	---In the Money	---In the Money	$5.44In the Money	$0.84In the Money	136In the Money	20In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-2.61Out of the Money	496Out of the Money	1,029Out of the Money	Filter Table By Strike Price of$29.00	ASTSIn the Money	---In the Money	---In the Money	$5.28In the Money	$0.08In the Money	122In the Money	135In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-2.57Out of the Money	101Out of the Money	181Out of the Money	Filter Table By Strike Price of$29.50	ASTSIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.61In the Money	211In the Money	211In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-2.40Out of the Money	3,675Out of the Money	3,525Out of the Money	Filter Table By Strike Price of$30.00	ASTSIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.43In the Money	19In the Money	228In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-2.25Out of the Money	135Out of the Money	144Out of the Money	Filter Table By Strike Price of$30.50	ASTSIn the Money	---In the Money	---In the Money	$7.21In the Money	$1.71In the Money	4In the Money	8In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-2.18Out of the Money	289Out of the Money	460Out of the Money	Filter Table By Strike Price of$31.00	ASTSIn the Money	---In the Money	---In the Money	$8.02In the Money	$0.00In the Money	11In the Money	19In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	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	$0.12Out of the Money	$-1.97Out of the Money	286Out of the Money	644Out of the Money	Filter Table By Strike Price of$32.00	ASTSIn the Money	---In the Money	---In the Money	$8.73In the Money	$1.81In the Money	5In the Money	21In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	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	$0.10Out of the Money	$-1.85Out of the Money	128Out of the Money	494Out of the Money	Filter Table By Strike Price of$33.00	ASTSIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	ASTSIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	40In the Money	---In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-1.58Out of the Money	127Out of the Money	445Out of the Money	Filter Table By Strike Price of$34.00	ASTSIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	10In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	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	$-1.50Out of the Money	668Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$35.00	ASTSIn the Money	---In the Money	---In the Money	$12.85In the Money	$3.16In the Money	5In the Money	78In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	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	$0.07Out of the Money	$-1.28Out of the Money	257Out of the Money	691Out of the Money	Filter Table By Strike Price of$36.00	ASTSIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	3In the Money
ASTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	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	$0.10Out of the Money	$-1.07Out of the Money	17Out of the Money	35Out of the Money	Filter Table By Strike Price of$37.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	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	$-1.04Out of the Money	135Out of the Money	207Out of the Money	Filter Table By Strike Price of$38.00	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	$-0.94Out of the Money	96Out of the Money	428Out 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	$-0.84Out of the Money	590Out of the Money	335Out of the Money	Filter Table By Strike Price of$40.00	ASTSIn the Money	---In the Money	---In the Money	$15.97In the Money	$0.00In the Money	1In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)