$26.80
-1.09-3.91%
À la fermeture: -
$21.80
-5-18.66%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price23.94Nov 12, 2024
Change
00%
Bid25
Ask28.4
volume0
Intrest2
Strike
0.5
0.5
Last Price0.4Aug 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price26.31Nov 14, 2024
Change
2.338.14%
Bid24.5
Ask27.9
volume3
Intrest13
Strike
1
1
Last Price0.05May 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price25.9Nov 14, 2024
Change
2.087.43%
Bid24
Ask27.4
volume8
Intrest5
Strike
1.5
1.5
Last Price0.02Sep 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest671
Last Price21.9Nov 05, 2024
Change
00%
Bid23.5
Ask26.9
volume0
Intrest3
Strike
2
2
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price25.2Nov 14, 2024
Change
2.611.5%
Bid22.6
Ask26.3
volume4
Intrest31
Strike
2.5
2.5
Last Price0.02Sep 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Last Price18.2Nov 08, 2024
Change
00%
Bid22.9
Ask25.9
volume0
Intrest171
Strike
3
3
Last Price0.01Sep 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest791
Last Price19.9Nov 06, 2024
Change
00%
Bid21.1
Ask25.4
volume0
Intrest1661
Strike
3.5
3.5
Last Price0.01Sep 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest401
Last Price25.2Sep 17, 2024
Change
00%
Bid21.8
Ask24.7
volume0
Intrest296
Strike
4
4
Last Price0.01Sep 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest250
Last Price19Nov 01, 2024
Change
00%
Bid20.4
Ask24.2
volume0
Intrest88
Strike
4.5
4.5
Last Price0.01Sep 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest274
Last Price19.5Nov 12, 2024
Change
00%
Bid20.1
Ask23.9
volume0
Intrest261
Strike
5
5
Last Price0.05Oct 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest354
Last Price18.4Nov 11, 2024
Change
00%
Bid19.9
Ask23.4
volume0
Intrest385
Strike
5.5
5.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1518
Last Price19.1Nov 14, 2024
Change
1.99.05%
Bid17.4
Ask20.8
volume2
Intrest499
Strike
7.5
7.5
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest3589
Last Price16.42Nov 14, 2024
Change
2.2812.19%
Bid15.7
Ask18.6
volume11
Intrest1779
Strike
10
10
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid-
Ask0.05
volume5
Intrest4060
Last Price17Nov 13, 2024
Change
00%
Bid13.1
Ask16.2
volume0
Intrest2951
Strike
12.5
12.5
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest2778
Last Price12.12Nov 14, 2024
Change
1.4810.88%
Bid10.6
Ask13.7
volume40
Intrest6017
Strike
15
15
Last Price0.05Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume70
Intrest6944
Last Price11.4Nov 14, 2024
Change
2.731.03%
Bid9.7
Ask12.7
volume1
Intrest9
Strike
16
16
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume406
Intrest824
Last Price14.1Nov 13, 2024
Change
00%
Bid8.8
Ask11.8
volume0
Intrest5
Strike
17
17
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid-
Ask0.1
volume883
Intrest936
Last Price9.2Nov 14, 2024
Change
2.1819.16%
Bid9.2
Ask10
volume4
Intrest674
Strike
17.5
17.5
Last Price0.1Nov 14, 2024
Change
00%
Bid0.05
Ask0.15
volume571
Intrest2692
Last Price9.5Nov 14, 2024
Change
0.55.56%
Bid7.9
Ask10.7
volume2
Intrest4
Strike
18
18
Last Price0.15Nov 14, 2024
Change
00%
Bid0.1
Ask0.15
volume477
Intrest448
Last Price5.8Nov 11, 2024
Change
00%
Bid7.3
Ask10.3
volume0
Intrest9
Strike
18.5
18.5
Last Price0.14Nov 14, 2024
Change
0.0317.65%
Bid0.1
Ask0.15
volume245
Intrest756
Last Price7.9Nov 14, 2024
Change
1.616.84%
Bid6.9
Ask9.8
volume9
Intrest354
Strike
19
19
Last Price0.17Nov 14, 2024
Change
0.0315%
Bid0.15
Ask0.2
volume300
Intrest574
Last Price11Nov 13, 2024
Change
00%
Bid5.5
Ask9.5
volume0
Intrest1
Strike
19.5
19.5
Last Price0.25Nov 14, 2024
Change
0.0313.64%
Bid0.2
Ask0.25
volume645
Intrest287
Last Price6.8Nov 14, 2024
Change
1.9422.2%
Bid6.9
Ask7.2
volume511
Intrest2669
Strike
20
20
Last Price0.3Nov 14, 2024
Change
00%
Bid0.25
Ask0.3
volume2002
Intrest6395
Last Price7Nov 14, 2024
Change
2.828.57%
Bid5.8
Ask8
volume3
Intrest295
Strike
20.5
20.5
Last Price0.4Nov 14, 2024
Change
0.133.33%
Bid0.35
Ask0.45
volume297
Intrest392
Last Price6.6Nov 14, 2024
Change
1.215.38%
Bid5
Ask7
volume19
Intrest261
Strike
21
21
Last Price0.44Nov 14, 2024
Change
0.0612%
Bid0.4
Ask0.45
volume904
Intrest814
Last Price5.84Nov 14, 2024
Change
1.5721.19%
Bid3.7
Ask6.6
volume423
Intrest634
Strike
21.5
21.5
Last Price0.6Nov 14, 2024
Change
0.059.09%
Bid0.5
Ask0.6
volume583
Intrest797
Last Price5.49Nov 14, 2024
Change
1.3920.2%
Bid5.3
Ask5.5
volume39
Intrest942
Strike
22
22
Last Price0.67Nov 14, 2024
Change
0.058.06%
Bid0.55
Ask0.7
volume1364
Intrest2468
Last Price5.12Nov 14, 2024
Change
1.522.66%
Bid5
Ask5.6
volume234
Intrest3375
Strike
22.5
22.5
Last Price0.85Nov 14, 2024
Change
0.1521.43%
Bid0.55
Ask0.85
volume334
Intrest2187
Last Price4.76Nov 14, 2024
Change
1.1819.87%
Bid4.7
Ask4.9
volume401
Intrest2952
Strike
23
23
Last Price1.01Nov 14, 2024
Change
0.1112.22%
Bid0.9
Ask1.05
volume1392
Intrest1043
Last Price4.5Nov 14, 2024
Change
1.119.64%
Bid4.4
Ask5.1
volume257
Intrest633
Strike
23.5
23.5
Last Price1.2Nov 14, 2024
Change
0.220%
Bid1.1
Ask1.25
volume725
Intrest759
Last Price4.12Nov 14, 2024
Change
0.9218.25%
Bid4
Ask4.6
volume208
Intrest3494
Strike
24
24
Last Price1.39Nov 14, 2024
Change
0.1915.83%
Bid1.35
Ask1.4
volume1468
Intrest1079
Last Price4Nov 14, 2024
Change
0.9419.03%
Bid3.5
Ask4.1
volume75
Intrest551
Strike
24.5
24.5
Last Price1.65Nov 14, 2024
Change
0.2517.86%
Bid1.5
Ask2.2
volume555
Intrest627
Last Price3.69Nov 14, 2024
Change
0.7617.08%
Bid3.5
Ask3.7
volume614
Intrest22676
Strike
25
25
Last Price1.85Nov 14, 2024
Change
0.2616.35%
Bid1.7
Ask1.9
volume1516
Intrest19087
Last Price3.35Nov 14, 2024
Change
1.4129.62%
Bid3.3
Ask3.7
volume172
Intrest1381
Strike
25.5
25.5
Last Price2.15Nov 14, 2024
Change
0.422.86%
Bid2.05
Ask3
volume341
Intrest335
Last Price2.7Nov 14, 2024
Change
1.2331.3%
Bid3
Ask3.2
volume542
Intrest2057
Strike
26
26
Last Price2.39Nov 14, 2024
Change
0.3919.5%
Bid2.2
Ask2.45
volume1003
Intrest723
Last Price2.95Nov 14, 2024
Change
0.8522.37%
Bid2.85
Ask3.4
volume903
Intrest1013
Strike
26.5
26.5
Last Price2.7Nov 14, 2024
Change
0.522.73%
Bid2.55
Ask2.75
volume408
Intrest174
Last Price2.8Nov 14, 2024
Change
0.822.22%
Bid2.7
Ask2.85
volume2606
Intrest3485
Strike
27
27
Last Price2.93Nov 14, 2024
Change
0.6327.39%
Bid2.85
Ask3.1
volume968
Intrest503
Last Price2.62Nov 14, 2024
Change
0.7822.94%
Bid2.5
Ask2.8
volume1231
Intrest1040
Strike
27.5
27.5
Last Price3.35Nov 14, 2024
Change
0.5318.79%
Bid2.85
Ask3.5
volume530
Intrest600
Last Price2.3Nov 14, 2024
Change
0.7324.09%
Bid2.35
Ask2.4
volume2656
Intrest3004
Strike
28
28
Last Price3.53Nov 14, 2024
Change
0.4715.36%
Bid3
Ask3.8
volume667
Intrest469
Last Price2.15Nov 14, 2024
Change
0.6723.76%
Bid1.7
Ask2.3
volume1387
Intrest704
Strike
28.5
28.5
Last Price3.9Nov 14, 2024
Change
0.618.18%
Bid1.8
Ask4
volume147
Intrest348
Last Price2.05Nov 14, 2024
Change
0.6524.07%
Bid1.9
Ask2.1
volume1976
Intrest926
Strike
29
29
Last Price4.18Nov 14, 2024
Change
0.5816.11%
Bid4.1
Ask4.9
volume79
Intrest269
Last Price1.89Nov 14, 2024
Change
0.5622.86%
Bid1.65
Ask2
volume1016
Intrest570
Strike
29.5
29.5
Last Price4.7Nov 14, 2024
Change
0.8722.72%
Bid3.7
Ask4.7
volume90
Intrest1006
Last Price1.67Nov 14, 2024
Change
0.5825.78%
Bid1.65
Ask1.7
volume6900
Intrest11068
Strike
30
30
Last Price4.9Nov 14, 2024
Change
0.6715.84%
Bid4.8
Ask5.6
volume257
Intrest2059
Last Price1.6Nov 14, 2024
Change
0.523.81%
Bid1.5
Ask1.6
volume740
Intrest916
Strike
30.5
30.5
Last Price5.1Nov 14, 2024
Change
0.9222.01%
Bid4.5
Ask5.4
volume19
Intrest422
Last Price1.35Nov 14, 2024
Change
0.6331.82%
Bid1.35
Ask2.1
volume1290
Intrest685
Strike
31
31
Last Price5.8Nov 14, 2024
Change
0.8416.94%
Bid5.3
Ask5.8
volume27
Intrest128
Last Price1.25Nov 14, 2024
Change
0.632.43%
Bid1.25
Ask1.8
volume268
Intrest393
Strike
31.5
31.5
Last Price6.03Nov 14, 2024
Change
0.7313.77%
Bid5.8
Ask6.4
volume9
Intrest174
Last Price1.25Nov 14, 2024
Change
0.3923.78%
Bid1.15
Ask1.45
volume1811
Intrest1946
Strike
32
32
Last Price6.57Nov 14, 2024
Change
2.8878.05%
Bid6.3
Ask6.6
volume4
Intrest43
Last Price1.13Nov 14, 2024
Change
0.3724.67%
Bid1.05
Ask2
volume1987
Intrest245
Strike
32.5
32.5
Last Price5.66Nov 13, 2024
Change
00%
Bid6.8
Ask7.3
volume0
Intrest12
Last Price0.95Nov 14, 2024
Change
0.4130.15%
Bid0.95
Ask1.05
volume1164
Intrest877
Strike
33
33
Last Price6.1Nov 13, 2024
Change
00%
Bid5.8
Ask9
volume0
Intrest14
Last Price0.85Nov 14, 2024
Change
0.537.04%
Bid0.8
Ask0.9
volume887
Intrest783
Strike
34
34
Last Price6.77Nov 13, 2024
Change
00%
Bid7.7
Ask9.6
volume0
Intrest22
Last Price0.74Nov 14, 2024
Change
0.2626%
Bid0.65
Ask0.75
volume5164
Intrest13864
Strike
35
35
Last Price9Nov 14, 2024
Change
1.2816.58%
Bid8.8
Ask9.6
volume23
Intrest622
Last Price0.59Nov 14, 2024
Change
0.2328.05%
Bid0.55
Ask0.65
volume719
Intrest1350
Strike
36
36
Last Price10Nov 14, 2024
Change
-
Bid9.2
Ask10
volume1
Intrest0
Last Price0.4Nov 14, 2024
Change
0.0511.11%
Bid0.35
Ask0.4
volume3513
Intrest7796
Strike
40
40
Last Price13.4Nov 14, 2024
Change
2.725.23%
Bid11.7
Ask15.3
volume4
Intrest396
Last Price0.2Nov 14, 2024
Change
0.014.76%
Bid0.15
Ask0.2
volume1471
Intrest3100
Strike
45
45
Last Price16.2Nov 13, 2024
Change
00%
Bid17.3
Ask19.7
volume0
Intrest27
Last Price0.15Nov 14, 2024
Change
0.017.14%
Bid0.1
Ask0.15
volume2325
Intrest3895
Strike
50
50
Last Price26.93Nov 06, 2024
Change
00%
Bid22.6
Ask24.4
volume0
Intrest41
Last Price0.05Nov 14, 2024
Change
0.0444.44%
Bid-
Ask0.1
volume2089
Intrest5943
Strike
55
55
Last Price29Oct 25, 2024
Change
00%
Bid26.4
Ask30.4
volume0
Intrest11