Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.85
-0.89
(-3.91%)
At close: 4:00:01 PM EDT
21.86
+0.01
+(0.04%)
After hours: 4:08:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250404C00015000 | 3/31/2025 10:03 AM | 15 | 8.10 | 6.90 | 7.10 | 0.00 | 0.00% | 1 | 43 | 246.88% |
| ASTS250404C00017000 | 3/31/2025 10:16 AM | 17 | 6.32 | 4.80 | 5.60 | 0.00 | 0.00% | 9 | 8 | 228.91% |
| ASTS250404C00017500 | 3/28/2025 2:55 PM | 17.5 | 6.23 | 4.40 | 4.65 | 0.00 | 0.00% | 10 | 10 | 169.53% |
| ASTS250404C00019000 | 4/1/2025 3:30 PM | 19 | 3.06 | 3.10 | 3.40 | -4.69 | -60.52% | 1,083 | 1 | 162.50% |
| ASTS250404C00020000 | 4/1/2025 12:20 PM | 20 | 3.00 | 2.30 | 2.41 | -0.20 | -6.25% | 303 | 254 | 138.87% |
| ASTS250404C00021000 | 4/1/2025 3:30 PM | 21 | 1.50 | 1.52 | 1.61 | -0.83 | -35.62% | 137 | 32 | 121.68% |
| ASTS250404C00022000 | 4/1/2025 3:26 PM | 22 | 1.07 | 0.99 | 1.13 | -0.43 | -28.67% | 721 | 289 | 123.83% |
| ASTS250404C00022500 | 4/1/2025 3:25 PM | 22.5 | 0.80 | 0.74 | 0.89 | -0.48 | -37.50% | 111 | 261 | 119.92% |
| ASTS250404C00023000 | 4/1/2025 3:29 PM | 23 | 0.55 | 0.56 | 0.73 | -0.50 | -47.62% | 813 | 817 | 120.51% |
| ASTS250404C00023500 | 4/1/2025 3:16 PM | 23.5 | 0.46 | 0.28 | 0.45 | -0.32 | -41.03% | 1,612 | 419 | 103.13% |
| ASTS250404C00024000 | 4/1/2025 3:36 PM | 24 | 0.32 | 0.28 | 0.35 | -0.31 | -49.21% | 725 | 2,633 | 110.94% |
| ASTS250404C00024500 | 4/1/2025 2:59 PM | 24.5 | 0.23 | 0.21 | 0.25 | -0.26 | -53.06% | 365 | 619 | 110.94% |
| ASTS250404C00025000 | 4/1/2025 3:36 PM | 25 | 0.18 | 0.15 | 0.18 | -0.18 | -50.00% | 4,463 | 4,633 | 110.94% |
| ASTS250404C00025500 | 4/1/2025 3:07 PM | 25.5 | 0.13 | 0.00 | 0.14 | -0.13 | -50.00% | 490 | 1,379 | 98.05% |
| ASTS250404C00026000 | 4/1/2025 3:22 PM | 26 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 367 | 1,173 | 116.41% |
| ASTS250404C00026500 | 4/1/2025 2:39 PM | 26.5 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 72 | 821 | 116.41% |
| ASTS250404C00027000 | 4/1/2025 3:31 PM | 27 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 353 | 714 | 125.00% |
| ASTS250404C00027500 | 4/1/2025 11:29 AM | 27.5 | 0.08 | 0.04 | 0.19 | -0.02 | -20.00% | 34 | 321 | 148.05% |
| ASTS250404C00028000 | 4/1/2025 3:27 PM | 28 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 155 | 867 | 134.38% |
| ASTS250404C00028500 | 4/1/2025 2:04 PM | 28.5 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 13 | 229 | 134.38% |
| ASTS250404C00029000 | 4/1/2025 2:12 PM | 29 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 15 | 683 | 141.41% |
| ASTS250404C00029500 | 4/1/2025 12:15 PM | 29.5 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 20 | 416 | 142.19% |
| ASTS250404C00030000 | 4/1/2025 3:20 PM | 30 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 434 | 2,246 | 151.56% |
| ASTS250404C00030500 | 4/1/2025 12:34 PM | 30.5 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 4 | 113 | 154.69% |
| ASTS250404C00031000 | 4/1/2025 2:59 PM | 31 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 35 | 1,600 | 156.25% |
| ASTS250404C00031500 | 3/31/2025 9:52 AM | 31.5 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 362 | 200.00% |
| ASTS250404C00032000 | 4/1/2025 2:50 PM | 32 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 236 | 396 | 187.50% |
| ASTS250404C00032500 | 4/1/2025 11:17 AM | 32.5 | 0.08 | 0.00 | 0.25 | 0.05 | 166.67% | 2 | 96 | 227.34% |
| ASTS250404C00033000 | 4/1/2025 2:26 PM | 33 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 263 | 637 | 179.69% |
| ASTS250404C00033500 | 4/1/2025 9:30 AM | 33.5 | 0.07 | 0.00 | 0.18 | 0.03 | 75.00% | 4 | 107 | 226.56% |
| ASTS250404C00034000 | 4/1/2025 9:43 AM | 34 | 0.06 | 0.00 | 0.07 | 0.04 | 200.00% | 10 | 238 | 199.22% |
| ASTS250404C00035000 | 4/1/2025 12:23 PM | 35 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 2,053 | 187.50% |
| ASTS250404C00036000 | 3/31/2025 2:34 PM | 36 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 6 | 110 | 239.06% |
| ASTS250404C00037000 | 3/28/2025 10:05 AM | 37 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 185 | 206.25% |
| ASTS250404C00038000 | 3/26/2025 1:23 PM | 38 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 3 | 39 | 221.88% |
| ASTS250404C00039000 | 3/28/2025 10:10 AM | 39 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 25 | 199 | 265.63% |
| ASTS250404C00040000 | 4/1/2025 9:52 AM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 557 | 246.88% |
| ASTS250404C00041000 | 3/20/2025 2:57 PM | 41 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 858 | 284.38% |
| ASTS250404C00042000 | 3/25/2025 1:55 PM | 42 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 15 | 293.75% |
| ASTS250404C00043000 | 4/1/2025 11:18 AM | 43 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 30 | 265.63% |
| ASTS250404C00044000 | 3/19/2025 11:54 AM | 44 | 0.05 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 403 | 354.69% |
| ASTS250404C00045000 | 3/31/2025 2:32 PM | 45 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 1,034 | 287.50% |
| ASTS250404C00046000 | 3/18/2025 11:49 AM | 46 | 0.08 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 180 | 326.56% |
| ASTS250404C00047000 | 3/14/2025 3:57 PM | 47 | 0.14 | 0.00 | 0.11 | 0.00 | 0.00% | 12 | 382 | 334.38% |
| ASTS250404C00048000 | 3/26/2025 10:27 AM | 48 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 168 | 340.63% |
| ASTS250404C00049000 | 4/1/2025 12:47 PM | 49 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 13 | 287.50% |
| ASTS250404C00050000 | 3/6/2025 12:51 PM | 50 | 0.70 | 0.00 | 0.11 | 0.00 | 0.00% | - | 5 | 354.69% |
| ASTS250404C00051000 | 3/19/2025 2:57 PM | 51 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 10 | 362.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS250404P00015000 | 3/28/2025 2:18 PM | 15 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 63 | 175.00% |
| ASTS250404P00016000 | 4/1/2025 1:13 PM | 16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 313 | 137.50% |
| ASTS250404P00016500 | 3/28/2025 12:16 PM | 16.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 135.94% |
| ASTS250404P00017500 | 4/1/2025 2:41 PM | 17.5 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 7 | 116 | 118.75% |
| ASTS250404P00018000 | 4/1/2025 3:27 PM | 18 | 0.09 | 0.07 | 0.10 | 0.02 | 28.57% | 534 | 66 | 127.34% |
| ASTS250404P00019000 | 4/1/2025 3:22 PM | 19 | 0.16 | 0.14 | 0.20 | 0.04 | 33.33% | 574 | 614 | 119.92% |
| ASTS250404P00019500 | 4/1/2025 2:34 PM | 19.5 | 0.24 | 0.16 | 0.24 | 0.08 | 50.00% | 116 | 99 | 109.38% |
| ASTS250404P00020000 | 4/1/2025 3:32 PM | 20 | 0.33 | 0.28 | 0.32 | 0.08 | 32.00% | 2,888 | 3,142 | 108.98% |
| ASTS250404P00020500 | 4/1/2025 3:34 PM | 20.5 | 0.41 | 0.40 | 0.44 | 0.05 | 13.89% | 381 | 94 | 107.03% |
| ASTS250404P00021000 | 4/1/2025 3:16 PM | 21 | 0.55 | 0.50 | 0.60 | 0.07 | 14.58% | 184 | 294 | 101.95% |
| ASTS250404P00021500 | 4/1/2025 3:29 PM | 21.5 | 0.80 | 0.76 | 0.81 | 0.20 | 33.33% | 320 | 142 | 105.08% |
| ASTS250404P00022000 | 4/1/2025 3:35 PM | 22 | 1.02 | 0.94 | 1.10 | 0.20 | 24.39% | 407 | 863 | 103.13% |
| ASTS250404P00022500 | 4/1/2025 2:44 PM | 22.5 | 1.36 | 1.24 | 1.30 | 0.34 | 33.33% | 210 | 1,128 | 98.05% |
| ASTS250404P00023000 | 4/1/2025 3:29 PM | 23 | 1.61 | 1.56 | 1.64 | 0.28 | 21.05% | 39 | 931 | 97.46% |
| ASTS250404P00023500 | 4/1/2025 2:58 PM | 23.5 | 1.97 | 1.89 | 2.10 | 0.36 | 22.36% | 31 | 922 | 100.39% |
| ASTS250404P00024000 | 4/1/2025 1:27 PM | 24 | 2.26 | 2.28 | 2.37 | 0.47 | 26.26% | 54 | 1,021 | 89.06% |
| ASTS250404P00024500 | 4/1/2025 3:04 PM | 24.5 | 2.75 | 2.55 | 2.89 | 0.53 | 23.87% | 164 | 400 | 78.13% |
| ASTS250404P00025000 | 4/1/2025 2:38 PM | 25 | 3.29 | 3.10 | 3.20 | 0.71 | 27.52% | 72 | 1,182 | 82.03% |
| ASTS250404P00025500 | 4/1/2025 11:15 AM | 25.5 | 2.95 | 3.60 | 3.70 | 0.04 | 1.37% | 7 | 288 | 50.00% |
| ASTS250404P00026000 | 4/1/2025 3:33 PM | 26 | 4.09 | 4.00 | 4.10 | 0.82 | 25.08% | 44 | 599 | 0.00% |
| ASTS250404P00026500 | 4/1/2025 11:19 AM | 26.5 | 3.82 | 4.50 | 4.60 | -0.03 | -0.78% | 1 | 666 | 0.00% |
| ASTS250404P00027000 | 4/1/2025 3:22 PM | 27 | 5.12 | 4.95 | 5.10 | 0.67 | 15.06% | 20 | 622 | 0.00% |
| ASTS250404P00027500 | 4/1/2025 12:19 PM | 27.5 | 4.86 | 5.40 | 5.60 | 0.11 | 2.32% | 1 | 455 | 0.00% |
| ASTS250404P00028000 | 4/1/2025 12:53 PM | 28 | 5.66 | 6.00 | 6.25 | 0.69 | 13.88% | 1 | 551 | 151.56% |
| ASTS250404P00028500 | 3/31/2025 3:53 PM | 28.5 | 5.85 | 6.40 | 6.60 | 0.00 | 0.00% | 56 | 63 | 0.00% |
| ASTS250404P00029000 | 4/1/2025 3:22 PM | 29 | 7.10 | 6.95 | 7.10 | 1.35 | 23.48% | 9 | 326 | 0.00% |
| ASTS250404P00029500 | 4/1/2025 11:05 AM | 29.5 | 7.00 | 7.45 | 7.65 | 0.40 | 6.06% | 1 | 80 | 50.00% |
| ASTS250404P00030000 | 3/31/2025 12:57 PM | 30 | 7.12 | 7.95 | 8.10 | 0.00 | 0.00% | 227 | 423 | 0.00% |
| ASTS250404P00030500 | 3/31/2025 9:31 AM | 30.5 | 7.80 | 8.45 | 8.60 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| ASTS250404P00031000 | 3/31/2025 10:42 AM | 31 | 8.00 | 8.95 | 9.10 | 0.00 | 0.00% | 1 | 77 | 0.00% |
| ASTS250404P00031500 | 4/1/2025 11:49 AM | 31.5 | 8.97 | 9.45 | 9.60 | 1.04 | 13.11% | 1 | 25 | 0.00% |
| ASTS250404P00032000 | 3/31/2025 9:31 AM | 32 | 9.30 | 9.95 | 10.05 | 0.00 | 0.00% | 2 | 84 | 0.00% |
| ASTS250404P00032500 | 3/28/2025 11:57 AM | 32.5 | 8.63 | 10.35 | 10.60 | 0.00 | 0.00% | 2 | 42 | 0.00% |
| ASTS250404P00033000 | 3/31/2025 10:42 AM | 33 | 11.05 | 10.95 | 11.10 | 1.08 | 10.83% | 1 | 155 | 0.00% |
| ASTS250404P00033500 | 3/28/2025 11:48 AM | 33.5 | 9.50 | 11.45 | 11.55 | 0.00 | 0.00% | 30 | 82 | 0.00% |
| ASTS250404P00034000 | 3/26/2025 10:32 AM | 34 | 5.71 | 11.80 | 12.15 | 0.00 | 0.00% | 1 | 462 | 100.00% |
| ASTS250404P00035000 | 3/28/2025 3:58 PM | 35 | 13.20 | 12.85 | 13.10 | 2.20 | 20.00% | 4 | 699 | 0.00% |
| ASTS250404P00035500 | 3/28/2025 2:04 PM | 35.5 | 11.70 | 13.40 | 13.65 | 0.00 | 0.00% | 2 | 2 | 100.00% |
| ASTS250404P00036000 | 3/25/2025 3:30 PM | 36 | 7.50 | 13.75 | 14.20 | 0.00 | 0.00% | 2 | 9 | 232.81% |
| ASTS250404P00037000 | 3/28/2025 3:52 PM | 37 | 13.00 | 14.95 | 15.15 | 0.00 | 0.00% | 6 | 19 | 100.00% |
| ASTS250404P00038000 | 3/6/2025 1:46 PM | 38 | 8.10 | 15.90 | 16.15 | 0.00 | 0.00% | - | 5 | 100.00% |
| ASTS250404P00039000 | 3/17/2025 2:00 PM | 39 | 10.90 | 16.80 | 17.15 | 0.00 | 0.00% | 6 | 7 | 100.00% |
| ASTS250404P00040000 | 3/11/2025 10:15 AM | 40 | 12.10 | 17.90 | 18.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| ASTS250404P00045000 | 3/5/2025 3:08 PM | 45 | 12.81 | 22.90 | 23.10 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
ONDS Ondas Holdings Inc.
1.1000
+2.80%
VSAT Viasat, Inc.
9.84
-5.57%
CSCO Cisco Systems, Inc.
61.80
+0.15%
ETL.PA Eutelsat Group
3.9780
-9.30%
HPE Hewlett Packard Enterprise Company
15.66
+1.46%
AAOI Applied Optoelectronics, Inc.
15.09
-1.69%
LITE Lumentum Holdings Inc.
63.59
+2.01%
NOK Nokia Oyj
5.34
+1.33%
TSAT Telesat Corporation
17.84
-5.26%
SYTA Siyata Mobile Inc.
2.1200
-0.93%