$73.92
1.271.75%
À la clôture: Dec 5, 4:00 PM EST
$73.76
-0.16-0.22%
Après les heures: Dec 5, 7:59 PM EST
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price32.05Dec 04, 2025
Change
-0%
Bid42.1
Ask46
volume0
Intrest6
Strike
30
30
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest405
Last Price37.71Dec 04, 2025
Change
-0%
Bid37.6
Ask41.5
volume0
Intrest30
Strike
34.5
34.5
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest107
Last Price38.75Dec 05, 2025
Change
1.584.25%
Bid37.1
Ask41
volume1
Intrest30
Strike
35
35
Last Price0.03Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest222
Last Price36.81Dec 04, 2025
Change
-0%
Bid36.6
Ask40.5
volume0
Intrest6
Strike
35.5
35.5
Last Price0.08Dec 05, 2025
Change
0.0114.29%
Bid-
Ask0.04
volume4
Intrest30
Last Price37.82Dec 05, 2025
Change
2.156.03%
Bid36.1
Ask40
volume1
Intrest1
Strike
36
36
Last Price0.11Dec 05, 2025
Change
0.07175%
Bid-
Ask0.05
volume6
Intrest32
Last Price20.91Dec 03, 2025
Change
-0%
Bid35.6
Ask39.5
volume0
Intrest2
Strike
36.5
36.5
Last Price0.16Dec 05, 2025
Change
0.0777.78%
Bid-
Ask2.13
volume6
Intrest27
Last Price20.42Dec 03, 2025
Change
-0%
Bid35.1
Ask39
volume0
Intrest2
Strike
37
37
Last Price0.06Dec 05, 2025
Change
0.0120%
Bid-
Ask2.13
volume2
Intrest35
Last Price-
Change
-
Bid34.6
Ask38.5
volume0
Intrest0
Strike
37.5
37.5
Last Price0.65Dec 05, 2025
Change
0.646400%
Bid-
Ask0.04
volume1
Intrest9
Last Price17.71Dec 02, 2025
Change
-0%
Bid34.9
Ask37.55
volume0
Intrest2
Strike
38
38
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest167
Last Price35.11Dec 05, 2025
Change
17.85103.42%
Bid33.6
Ask37.5
volume1
Intrest2
Strike
38.5
38.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Last Price34.68Dec 05, 2025
Change
-
Bid33.15
Ask36.85
volume1
Intrest0
Strike
39
39
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Last Price34.31Dec 05, 2025
Change
-
Bid32.6
Ask36.5
volume1
Intrest0
Strike
39.5
39.5
Last Price0.06Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest116
Last Price33.88Dec 05, 2025
Change
16.2992.61%
Bid32.1
Ask35.55
volume1
Intrest5
Strike
40
40
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume5
Intrest2018
Last Price18.15Dec 03, 2025
Change
-0%
Bid31.65
Ask35.35
volume0
Intrest1
Strike
40.5
40.5
Last Price0.08Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price14.72Dec 02, 2025
Change
-0%
Bid31.1
Ask35
volume0
Intrest3
Strike
41
41
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Last Price32.43Dec 05, 2025
Change
17.94123.81%
Bid31.4
Ask34.1
volume2
Intrest5
Strike
41.5
41.5
Last Price0.04Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest149
Last Price32Dec 05, 2025
Change
18.06129.56%
Bid30.1
Ask34
volume4
Intrest3
Strike
42
42
Last Price0.05Dec 05, 2025
Change
0.03150%
Bid-
Ask0.03
volume1
Intrest55
Last Price31.75Dec 05, 2025
Change
1.986.65%
Bid29.6
Ask33.5
volume3
Intrest24
Strike
42.5
42.5
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest93
Last Price31.17Dec 05, 2025
Change
1.856.31%
Bid29.9
Ask32.45
volume1
Intrest17
Strike
43
43
Last Price0.09Dec 05, 2025
Change
0.06200%
Bid-
Ask2.13
volume2
Intrest180
Last Price16.49Dec 03, 2025
Change
-0%
Bid28.6
Ask32.5
volume0
Intrest33
Strike
43.5
43.5
Last Price0.02Dec 05, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest152
Last Price29.78Dec 05, 2025
Change
8.640.6%
Bid28.1
Ask32
volume1
Intrest9
Strike
44
44
Last Price0.03Dec 05, 2025
Change
0.02200%
Bid-
Ask0.1
volume2
Intrest276
Last Price29.33Dec 05, 2025
Change
8.7642.59%
Bid28.4
Ask31.05
volume1
Intrest8
Strike
44.5
44.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest127
Last Price13.63Dec 03, 2025
Change
-0%
Bid27.1
Ask31
volume0
Intrest69
Strike
45
45
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1433
Last Price28.3Dec 05, 2025
Change
3.0311.99%
Bid26.6
Ask30.5
volume7
Intrest68
Strike
45.5
45.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price27.75Dec 05, 2025
Change
1.24.52%
Bid26.15
Ask30
volume7
Intrest27
Strike
46
46
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest126
Last Price24.02Dec 04, 2025
Change
-0%
Bid25.6
Ask29.5
volume0
Intrest4
Strike
46.5
46.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume7
Intrest410
Last Price26.31Dec 04, 2025
Change
-0%
Bid25.1
Ask29
volume0
Intrest4
Strike
47
47
Last Price0.11Dec 05, 2025
Change
0.11000%
Bid-
Ask2.13
volume4
Intrest609
Last Price25.13Dec 05, 2025
Change
0.030.12%
Bid25.4
Ask27.85
volume1
Intrest6
Strike
47.5
47.5
Last Price0.06Dec 05, 2025
Change
0.04200%
Bid-
Ask0.01
volume2
Intrest1075
Last Price25.26Dec 05, 2025
Change
0.712.89%
Bid24.1
Ask28
volume1
Intrest3
Strike
48
48
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume6
Intrest754
Last Price25.27Dec 05, 2025
Change
0.83.27%
Bid24.4
Ask27
volume1
Intrest3
Strike
48.5
48.5
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume3
Intrest161
Last Price24.83Dec 05, 2025
Change
0.93.76%
Bid23.1
Ask27
volume4
Intrest11
Strike
49
49
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume21
Intrest927
Last Price23.7Dec 05, 2025
Change
17.05256.39%
Bid23.4
Ask26.25
volume3
Intrest1
Strike
49.5
49.5
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask2
volume7
Intrest137
Last Price23.99Dec 05, 2025
Change
1.034.49%
Bid22.1
Ask26
volume9
Intrest44
Strike
50
50
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume34
Intrest2345
Last Price23.03Dec 05, 2025
Change
1.014.59%
Bid21.9
Ask24.25
volume8
Intrest66
Strike
51
51
Last Price0.1Dec 05, 2025
Change
0.08400%
Bid-
Ask1.5
volume118
Intrest386
Last Price22.05Dec 05, 2025
Change
0.94.26%
Bid20.15
Ask23.7
volume9
Intrest145
Strike
52
52
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume30
Intrest225
Last Price21.5Dec 05, 2025
Change
0.753.61%
Bid19.9
Ask22.5
volume15
Intrest272
Strike
53
53
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.02
volume15
Intrest315
Last Price20.02Dec 05, 2025
Change
0.52.56%
Bid18.3
Ask21.65
volume11
Intrest264
Strike
54
54
Last Price0.02Dec 05, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume114
Intrest365
Last Price19.25Dec 05, 2025
Change
1.639.25%
Bid17.1
Ask21
volume66
Intrest457
Strike
55
55
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume72
Intrest871
Last Price18.15Dec 05, 2025
Change
1.16.45%
Bid16.1
Ask20
volume29
Intrest326
Strike
56
56
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest217
Last Price17.65Dec 05, 2025
Change
1.016.07%
Bid16.3
Ask18.2
volume128
Intrest568
Strike
57
57
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest680
Last Price15.6Dec 05, 2025
Change
0.926.27%
Bid14.95
Ask16.85
volume86
Intrest842
Strike
58
58
Last Price0.06Dec 05, 2025
Change
0.04200%
Bid-
Ask0.01
volume3
Intrest545
Last Price15Dec 05, 2025
Change
1.17.91%
Bid14.1
Ask15.75
volume60
Intrest433
Strike
59
59
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.06
volume3
Intrest182
Last Price14.18Dec 05, 2025
Change
1.4611.48%
Bid13.65
Ask14.35
volume1281
Intrest3931
Strike
60
60
Last Price0.03Dec 05, 2025
Change
0.0125%
Bid-
Ask0.01
volume42
Intrest1025
Last Price13.11Dec 05, 2025
Change
1.4112.05%
Bid11.25
Ask15
volume293
Intrest860
Strike
61
61
Last Price0.03Dec 05, 2025
Change
0.0125%
Bid-
Ask0.03
volume3
Intrest237
Last Price11.9Dec 05, 2025
Change
0.98.18%
Bid10.3
Ask12.85
volume179
Intrest789
Strike
62
62
Last Price0.02Dec 05, 2025
Change
0.0360%
Bid-
Ask0.01
volume104
Intrest217
Last Price11.3Dec 05, 2025
Change
0.858.13%
Bid9.1
Ask12.8
volume77
Intrest1774
Strike
63
63
Last Price0.01Dec 05, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume5
Intrest361
Last Price10.11Dec 05, 2025
Change
1.3615.54%
Bid9.45
Ask11.25
volume52
Intrest547
Strike
64
64
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume78
Intrest1052
Last Price9.39Dec 05, 2025
Change
1.5219.31%
Bid8.5
Ask10.5
volume248
Intrest1400
Strike
65
65
Last Price0.01Dec 05, 2025
Change
0.0990%
Bid-
Ask0.01
volume856
Intrest2134
Last Price7.93Dec 05, 2025
Change
0.344.48%
Bid6.3
Ask10
volume47
Intrest349
Strike
66
66
Last Price0.01Dec 05, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume524
Intrest711
Last Price6.68Dec 05, 2025
Change
0.589.51%
Bid6.7
Ask9
volume78
Intrest167
Strike
67
67
Last Price0.01Dec 05, 2025
Change
0.295.24%
Bid-
Ask0.01
volume662
Intrest1128
Last Price5.86Dec 05, 2025
Change
0.9619.59%
Bid5.55
Ask6.6
volume209
Intrest424
Strike
68
68
Last Price0.01Dec 05, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume262
Intrest833
Last Price4.6Dec 05, 2025
Change
0.512.2%
Bid3.35
Ask7
volume68
Intrest158
Strike
69
69
Last Price0.01Dec 05, 2025
Change
0.4998%
Bid-
Ask0.01
volume1382
Intrest549
Last Price3.89Dec 05, 2025
Change
0.5416.12%
Bid3.05
Ask6
volume727
Intrest1440
Strike
70
70
Last Price0.01Dec 05, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume2094
Intrest783
Last Price3.13Dec 05, 2025
Change
0.414.65%
Bid1.4
Ask3.75
volume345
Intrest342
Strike
71
71
Last Price0.01Dec 05, 2025
Change
1.0599.06%
Bid-
Ask0.01
volume379
Intrest405
Last Price1.94Dec 05, 2025
Change
0.2511.42%
Bid0.5
Ask3.9
volume2563
Intrest1062
Strike
72
72
Last Price0.02Dec 05, 2025
Change
1.5798.74%
Bid-
Ask0.02
volume934
Intrest309
Last Price1.01Dec 05, 2025
Change
0.740.94%
Bid0.55
Ask1.6
volume2387
Intrest969
Strike
73
73
Last Price0.01Dec 05, 2025
Change
2.0999.52%
Bid-
Ask0.01
volume704
Intrest68
Last Price0.19Dec 05, 2025
Change
1.185.27%
Bid0.1
Ask0.55
volume4989
Intrest499
Strike
74
74
Last Price0.2Dec 05, 2025
Change
2.3992.28%
Bid-
Ask0.4
volume516
Intrest65
Last Price0.02Dec 05, 2025
Change
1.0798.17%
Bid-
Ask0.01
volume8957
Intrest1407
Strike
75
75
Last Price1.34Dec 05, 2025
Change
2.0160%
Bid0.7
Ask1.48
volume141
Intrest51
Last Price0.02Dec 05, 2025
Change
0.8697.73%
Bid-
Ask0.1
volume1059
Intrest466
Strike
76
76
Last Price1.8Dec 05, 2025
Change
2.5858.9%
Bid0.61
Ask3.75
volume48
Intrest12
Last Price0.01Dec 05, 2025
Change
0.6998.57%
Bid0.01
Ask0.18
volume1685
Intrest374
Strike
77
77
Last Price3.12Dec 05, 2025
Change
1.3930.82%
Bid1.01
Ask4.9
volume30
Intrest3
Last Price0.01Dec 05, 2025
Change
0.5498.18%
Bid-
Ask0.1
volume893
Intrest302
Strike
78
78
Last Price4.24Dec 05, 2025
Change
1.1521.34%
Bid2.63
Ask5.15
volume27
Intrest3
Last Price0.02Dec 05, 2025
Change
0.495.24%
Bid-
Ask0.02
volume553
Intrest1474
Strike
79
79
Last Price4.15Dec 05, 2025
Change
2.1133.71%
Bid3.1
Ask6.9
volume10
Intrest1
Last Price0.01Dec 05, 2025
Change
0.3196.88%
Bid-
Ask0.02
volume3164
Intrest3401
Strike
80
80
Last Price5.06Dec 05, 2025
Change
20.6680.33%
Bid5.1
Ask7.1
volume8
Intrest0
Last Price0.01Dec 05, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume370
Intrest690
Strike
81
81
Last Price28.59Nov 24, 2025
Change
-0%
Bid5
Ask8.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.2295.65%
Bid-
Ask0.21
volume515
Intrest723
Strike
82
82
Last Price28.79Dec 01, 2025
Change
-0%
Bid6.7
Ask9.1
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.1794.44%
Bid-
Ask0.53
volume46
Intrest175
Strike
83
83
Last Price29.73Dec 01, 2025
Change
-0%
Bid7
Ask10.9
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
0.0861.54%
Bid-
Ask0.01
volume1
Intrest94
Strike
84
84
Last Price31Nov 20, 2025
Change
-0%
Bid8
Ask11.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume486
Intrest185
Strike
85
85
Last Price11.04Dec 05, 2025
Change
20.5965.1%
Bid9.5
Ask12.1
volume2
Intrest0
Last Price0.14Dec 04, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest29
Strike
86
86
Last Price11.96Dec 05, 2025
Change
20.663.27%
Bid10
Ask13.9
volume3
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume19
Intrest24
Strike
87
87
Last Price12.91Dec 05, 2025
Change
20.5761.44%
Bid11.75
Ask14.85
volume1
Intrest1
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask2.12
volume15
Intrest13
Strike
88
88
Last Price34.62Dec 01, 2025
Change
-0%
Bid12
Ask15.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest33
Strike
89
89
Last Price35.56Dec 01, 2025
Change
-0%
Bid13.75
Ask16.1
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.07
volume107
Intrest586
Strike
90
90
Last Price33.5Nov 26, 2025
Change
-0%
Bid14.35
Ask17.7
volume0
Intrest0
Last Price0.07Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
91
91
Last Price33.92Nov 17, 2025
Change
-0%
Bid15.75
Ask18.1
volume0
Intrest0
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest568
Strike
95
95
Last Price30.76Nov 12, 2025
Change
-0%
Bid19
Ask22.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1776
Strike
100
100
Last Price35.37Nov 12, 2025
Change
-0%
Bid24
Ask27.9
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
0.0240%
Bid-
Ask0.04
volume2
Intrest48
Strike
105
105
Last Price-
Change
-
Bid29
Ask32.9
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest152
Strike
110
110
Last Price-
Change
-
Bid34.6
Ask37.1
volume0
Intrest0