$72.96
-9.59-11.62%
À la clôture: May 11, 5:00 PM EST
$75.00
-7.55-9.15%
Pré-ouverture: 5:52 AM EST
AST SpaceMobile Inc Chaîne d'Options
ASTSNASDAQ
PRO
Résultats: Les résultats Q1 2026 ont été publiés le lun. mai 11th, après la fermeture du marché
Conférence téléphonique: La conférence téléphonique la plus récente a commencé à 5:00 PM, il y a 2 joursCliquez pour voir la webdiffusion
AST SpaceMobile (NASDAQ:ASTS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de AST SpaceMobile à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour AST SpaceMobile..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price62.75May 11, 2026
Change
-
Bid51.95
Ask54.5
volume0
Intrest43
Strike
20
20
Last Price0.03May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest438
Last Price61.61May 11, 2026
Change
-
Bid49.55
Ask52
volume0
Intrest62
Strike
22.5
22.5
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest204
Last Price45.96May 12, 2026
Change
-
Bid47
Ask49.5
volume0
Intrest49
Strike
25
25
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest333
Last Price41.26May 12, 2026
Change
-
Bid41.95
Ask44.5
volume0
Intrest61
Strike
30
30
Last Price0.05May 12, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest800
Last Price49.21May 11, 2026
Change
-
Bid36.95
Ask39.5
volume0
Intrest13
Strike
35
35
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2422
Last Price30.73May 12, 2026
Change
-
Bid31.95
Ask34.25
volume0
Intrest73
Strike
40
40
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8582
Last Price26.25May 12, 2026
Change
-
Bid26.95
Ask28.85
volume0
Intrest248
Strike
45
45
Last Price0.06May 12, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1151
Last Price25.11May 12, 2026
Change
-
Bid25.95
Ask28.5
volume0
Intrest13
Strike
46
46
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest81
Last Price24.58May 12, 2026
Change
-
Bid25.35
Ask28.05
volume0
Intrest29
Strike
46.5
46.5
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest25
Last Price36.9May 11, 2026
Change
-
Bid24.95
Ask27.25
volume0
Intrest5
Strike
47
47
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.28
volume0
Intrest2058
Last Price23.59May 12, 2026
Change
-
Bid24.45
Ask26.95
volume0
Intrest18
Strike
47.5
47.5
Last Price0.1May 11, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest48
Last Price23.1May 12, 2026
Change
-
Bid23.95
Ask26.15
volume0
Intrest8
Strike
48
48
Last Price0.03May 12, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest113
Last Price23.55May 12, 2026
Change
-
Bid23.5
Ask25.6
volume0
Intrest15
Strike
48.5
48.5
Last Price0.05May 12, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest90
Last Price23.15May 12, 2026
Change
-
Bid22.95
Ask24.9
volume0
Intrest5
Strike
49
49
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest61
Last Price22.46May 12, 2026
Change
-
Bid21.95
Ask23.85
volume0
Intrest268
Strike
50
50
Last Price0.02May 12, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest5858
Last Price21.47May 12, 2026
Change
-
Bid20.5
Ask23.3
volume0
Intrest37
Strike
51
51
Last Price0.02May 12, 2026
Change
-
Bid0.02
Ask0.06
volume0
Intrest44
Last Price20.35May 12, 2026
Change
-
Bid19.95
Ask22.15
volume0
Intrest8
Strike
52
52
Last Price0.02May 12, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest910
Last Price19.29May 12, 2026
Change
-
Bid18.5
Ask20.9
volume0
Intrest55
Strike
53
53
Last Price0.03May 12, 2026
Change
-
Bid0.02
Ask0.27
volume0
Intrest171
Last Price18.3May 12, 2026
Change
-
Bid18.1
Ask19.9
volume0
Intrest7
Strike
54
54
Last Price0.03May 12, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest899
Last Price17.15May 12, 2026
Change
-
Bid16.95
Ask18.85
volume0
Intrest733
Strike
55
55
Last Price0.04May 12, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest7414
Last Price16.16May 12, 2026
Change
-
Bid16.7
Ask18.45
volume0
Intrest4
Strike
56
56
Last Price0.04May 12, 2026
Change
-
Bid0.01
Ask0.2
volume0
Intrest379
Last Price14.28May 12, 2026
Change
-
Bid15
Ask17.3
volume0
Intrest5
Strike
57
57
Last Price0.02May 12, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest443
Last Price15.59May 12, 2026
Change
-
Bid14
Ask16.1
volume0
Intrest59
Strike
58
58
Last Price0.07May 12, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest707
Last Price12.4May 12, 2026
Change
-
Bid13.3
Ask14.7
volume0
Intrest3
Strike
59
59
Last Price0.07May 12, 2026
Change
-
Bid0.02
Ask0.08
volume0
Intrest743
Last Price10.5May 12, 2026
Change
-
Bid12.5
Ask13.7
volume0
Intrest1050
Strike
60
60
Last Price0.1May 12, 2026
Change
-
Bid0.08
Ask0.1
volume0
Intrest11302
Last Price11.68May 12, 2026
Change
-
Bid11.05
Ask13.65
volume0
Intrest9
Strike
61
61
Last Price0.11May 12, 2026
Change
-
Bid0.09
Ask0.25
volume0
Intrest412
Last Price9.5May 12, 2026
Change
-
Bid10.15
Ask12.05
volume0
Intrest4
Strike
62
62
Last Price0.18May 12, 2026
Change
-
Bid0.14
Ask0.18
volume0
Intrest796
Last Price9May 12, 2026
Change
-
Bid9.9
Ask11.05
volume0
Intrest106
Strike
63
63
Last Price0.22May 12, 2026
Change
-
Bid0.2
Ask0.24
volume0
Intrest555
Last Price8.15May 12, 2026
Change
-
Bid8.6
Ask10.2
volume0
Intrest10
Strike
64
64
Last Price0.31May 12, 2026
Change
-
Bid0.31
Ask0.32
volume0
Intrest686
Last Price8.75May 12, 2026
Change
-
Bid8.15
Ask9.25
volume0
Intrest554
Strike
65
65
Last Price0.42May 12, 2026
Change
-
Bid0.42
Ask0.44
volume0
Intrest8266
Last Price6.7May 12, 2026
Change
-
Bid7.35
Ask8.7
volume0
Intrest53
Strike
66
66
Last Price0.59May 12, 2026
Change
-
Bid0.51
Ask0.59
volume0
Intrest1249
Last Price6May 12, 2026
Change
-
Bid6.55
Ask7
volume0
Intrest169
Strike
67
67
Last Price0.78May 12, 2026
Change
-
Bid0.72
Ask0.78
volume0
Intrest970
Last Price6.5May 12, 2026
Change
-
Bid5.8
Ask6.25
volume0
Intrest358
Strike
68
68
Last Price1.03May 12, 2026
Change
-
Bid0.95
Ask1.03
volume0
Intrest1235
Last Price5.36May 12, 2026
Change
-
Bid5.15
Ask5.55
volume0
Intrest119
Strike
69
69
Last Price1.3May 12, 2026
Change
-
Bid1.24
Ask1.41
volume0
Intrest703
Last Price4.74May 12, 2026
Change
-
Bid4.5
Ask4.85
volume0
Intrest2890
Strike
70
70
Last Price1.68May 12, 2026
Change
-
Bid1.56
Ask1.7
volume0
Intrest8203
Last Price4.5May 12, 2026
Change
-
Bid3.7
Ask4.35
volume0
Intrest451
Strike
71
71
Last Price2.09May 12, 2026
Change
-
Bid1.99
Ask2.18
volume0
Intrest447
Last Price3.6May 12, 2026
Change
-
Bid3.3
Ask3.7
volume0
Intrest375
Strike
72
72
Last Price2.56May 12, 2026
Change
-
Bid2.39
Ask2.65
volume0
Intrest821
Last Price3.1May 12, 2026
Change
-
Bid3
Ask3.25
volume0
Intrest476
Strike
73
73
Last Price3.06May 12, 2026
Change
-
Bid2.87
Ask3.2
volume0
Intrest671
Last Price2.69May 12, 2026
Change
-
Bid2.63
Ask2.85
volume0
Intrest223
Strike
74
74
Last Price3.58May 12, 2026
Change
-
Bid3.4
Ask3.9
volume0
Intrest511
Last Price2.3May 12, 2026
Change
-
Bid2.26
Ask2.4
volume0
Intrest6087
Strike
75
75
Last Price4.25May 12, 2026
Change
-
Bid4.05
Ask4.5
volume0
Intrest6626
Last Price1.96May 12, 2026
Change
-
Bid1.88
Ask2.07
volume0
Intrest592
Strike
76
76
Last Price4.66May 12, 2026
Change
-
Bid4.65
Ask5.1
volume0
Intrest490
Last Price1.67May 12, 2026
Change
-
Bid1.6
Ask1.72
volume0
Intrest554
Strike
77
77
Last Price5.39May 12, 2026
Change
-
Bid5.4
Ask5.85
volume0
Intrest1077
Last Price1.42May 12, 2026
Change
-
Bid1.4
Ask1.51
volume0
Intrest1020
Strike
78
78
Last Price6.25May 12, 2026
Change
-
Bid6.15
Ask6.6
volume0
Intrest544
Last Price1.21May 12, 2026
Change
-
Bid1.21
Ask1.25
volume0
Intrest812
Strike
79
79
Last Price6.75May 12, 2026
Change
-
Bid6.85
Ask7.5
volume0
Intrest592
Last Price1.05May 12, 2026
Change
-
Bid1.05
Ask1.07
volume0
Intrest8661
Strike
80
80
Last Price7.77May 12, 2026
Change
-
Bid7.75
Ask8.25
volume0
Intrest5523
Last Price0.87May 12, 2026
Change
-
Bid0.83
Ask0.92
volume0
Intrest868
Strike
81
81
Last Price8.65May 12, 2026
Change
-
Bid8.55
Ask9.1
volume0
Intrest478
Last Price0.73May 12, 2026
Change
-
Bid0.65
Ask0.78
volume0
Intrest1609
Strike
82
82
Last Price9.5May 12, 2026
Change
-
Bid9.5
Ask10.25
volume0
Intrest565
Last Price0.58May 12, 2026
Change
-
Bid0.62
Ask0.66
volume0
Intrest1328
Strike
83
83
Last Price9.8May 12, 2026
Change
-
Bid10.35
Ask11.2
volume0
Intrest669
Last Price0.57May 12, 2026
Change
-
Bid0.49
Ask0.57
volume0
Intrest1649
Strike
84
84
Last Price11.47May 12, 2026
Change
-
Bid10.75
Ask11.75
volume0
Intrest749
Last Price0.49May 12, 2026
Change
-
Bid0.44
Ask0.49
volume0
Intrest9704
Strike
85
85
Last Price12.2May 12, 2026
Change
-
Bid11.9
Ask12.75
volume0
Intrest10030
Last Price0.39May 12, 2026
Change
-
Bid0.38
Ask0.42
volume0
Intrest962
Strike
86
86
Last Price13.3May 12, 2026
Change
-
Bid12.6
Ask13.7
volume0
Intrest63
Last Price0.36May 12, 2026
Change
-
Bid0.32
Ask0.36
volume0
Intrest1876
Strike
87
87
Last Price16.18May 12, 2026
Change
-
Bid13.6
Ask14.8
volume0
Intrest219
Last Price0.29May 12, 2026
Change
-
Bid0.28
Ask0.31
volume0
Intrest2292
Strike
88
88
Last Price15.78May 12, 2026
Change
-
Bid14.55
Ask15.75
volume0
Intrest185
Last Price0.21May 12, 2026
Change
-
Bid0.24
Ask0.27
volume0
Intrest820
Strike
89
89
Last Price18.25May 12, 2026
Change
-
Bid15.45
Ask17.3
volume0
Intrest132
Last Price0.23May 12, 2026
Change
-
Bid0.22
Ask0.24
volume0
Intrest18138
Strike
90
90
Last Price17.46May 12, 2026
Change
-
Bid16.45
Ask18.1
volume0
Intrest2341
Last Price0.18May 12, 2026
Change
-
Bid0.18
Ask0.21
volume0
Intrest1689
Strike
91
91
Last Price20.08May 12, 2026
Change
-
Bid17.2
Ask19.2
volume0
Intrest37
Last Price0.16May 12, 2026
Change
-
Bid0.12
Ask0.31
volume0
Intrest590
Strike
92
92
Last Price20.27May 12, 2026
Change
-
Bid18.1
Ask20.25
volume0
Intrest59
Last Price0.14May 12, 2026
Change
-
Bid0.1
Ask0.25
volume0
Intrest489
Strike
93
93
Last Price22.27May 12, 2026
Change
-
Bid19.3
Ask21.15
volume0
Intrest34
Last Price0.13May 12, 2026
Change
-
Bid0.1
Ask0.18
volume0
Intrest1673
Strike
94
94
Last Price17May 12, 2026
Change
-
Bid20.15
Ask22.2
volume0
Intrest8
Last Price0.1May 12, 2026
Change
-
Bid0.1
Ask0.16
volume0
Intrest6993
Strike
95
95
Last Price22.47May 12, 2026
Change
-
Bid21.25
Ask22.75
volume0
Intrest1792
Last Price0.11May 12, 2026
Change
-
Bid0.09
Ask0.22
volume0
Intrest285
Strike
96
96
Last Price23.78May 12, 2026
Change
-
Bid22.15
Ask24.2
volume0
Intrest8
Last Price0.12May 12, 2026
Change
-
Bid0.05
Ask0.12
volume0
Intrest438
Strike
97
97
Last Price16.14May 11, 2026
Change
-
Bid23.25
Ask25.15
volume0
Intrest11
Last Price0.07May 12, 2026
Change
-
Bid0.05
Ask0.29
volume0
Intrest949
Strike
98
98
Last Price27.32May 12, 2026
Change
-
Bid24.05
Ask26.15
volume0
Intrest7
Last Price0.12May 12, 2026
Change
-
Bid0.07
Ask0.21
volume0
Intrest331
Strike
99
99
Last Price18.55May 11, 2026
Change
-
Bid25.2
Ask27.15
volume0
Intrest55
Last Price0.1May 12, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest16879
Strike
100
100
Last Price27.5May 12, 2026
Change
-
Bid26.15
Ask27.6
volume0
Intrest829
Last Price0.06May 12, 2026
Change
-
Bid0.03
Ask0.15
volume0
Intrest5240
Strike
105
105
Last Price33.07May 12, 2026
Change
-
Bid31.2
Ask33.1
volume0
Intrest256
Last Price0.05May 12, 2026
Change
-
Bid0.04
Ask0.1
volume0
Intrest10051
Strike
110
110
Last Price37.17May 12, 2026
Change
-
Bid36.2
Ask38.1
volume0
Intrest496
Last Price0.05May 12, 2026
Change
-
Bid0.03
Ask0.08
volume0
Intrest13790
Strike
115
115
Last Price43.44May 12, 2026
Change
-
Bid41.15
Ask43.1
volume0
Intrest312
Last Price0.03May 12, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest9801
Strike
120
120
Last Price48May 12, 2026
Change
-
Bid45.95
Ask48.05
volume0
Intrest61
Last Price0.02May 12, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest4592
Strike
125
125
Last Price44.65Apr 23, 2026
Change
-
Bid51.2
Ask53.1
volume0
Intrest38
Last Price0.07May 12, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest3817
Strike
130
130
Last Price46.5May 11, 2026
Change
-
Bid56.1
Ask58.05
volume0
Intrest15
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1512
Strike
135
135
Last Price52.88Apr 21, 2026
Change
-
Bid60.75
Ask63.25
volume0
Intrest4
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2169
Strike
140
140
Last Price61.92Mar 30, 2026
Change
-
Bid66.2
Ask68.1
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1251
Strike
145
145
Last Price58.74Apr 01, 2026
Change
-
Bid71.05
Ask73.55
volume0
Intrest2
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8891
Strike
150
150
Last Price79.85May 04, 2026
Change
-
Bid75.9
Ask78.05
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest651
Strike
155
155
Last Price74.47May 11, 2026
Change
-
Bid80.95
Ask83.45
volume0
Intrest25
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1090
Strike
160
160
Last Price79.47May 11, 2026
Change
-
Bid85.95
Ask88.1
volume0
Intrest20
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest500
Strike
165
165
Last Price74.97Mar 26, 2026
Change
-
Bid90.8
Ask93.55
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1933
Strike
170
170
Last Price85.52Apr 21, 2026
Change
-
Bid95.95
Ask98.25
volume0
Intrest0
Last Price0.06May 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest490
Strike
175
175
Last Price-
Change
-
Bid100.85
Ask103.4
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3141
Strike
180
180
Last Price93.35Apr 15, 2026
Change
-
Bid106.05
Ask108.1
volume0
Intrest0