Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
26.66USD+1.601%(+0.42)15,837,262
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
27.00USD+2.896%(+0.76)176,553
After-hours
May 16, 2025 4:58:30 PM EDT
26.50USD-0.600%(-0.16)41,335
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,22181,0168,40458,209


ASTS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ASTS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASTS May 16, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


ASTS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.010.00%104,18105-15ASTS250516C00050000
45.00 C0.010.00%711,32405-15ASTS250516C00045000
40.00 C0.01-50.00%8179,00905-15ASTS250516C00040000
39.00 C0.010.00%38578505-15ASTS250516C00039000
38.00 C0.010.00%3322,28705-15ASTS250516C00038000
37.00 C0.02+100.00%1035105-15ASTS250516C00037000
36.00 C0.02-33.33%19595205-15ASTS250516C00036000
35.00 C0.01-80.00%2315,34605-15ASTS250516C00035000
34.00 C0.01-75.00%151,03505-15ASTS250516C00034000
33.00 C0.03-50.00%521,56705-15ASTS250516C00033000
32.50 C0.07-30.00%10541705-14ASTS250516C00032500
32.00 C0.03-62.50%3745,84705-15ASTS250516C00032000
31.50 C0.03-70.00%1026505-15ASTS250516C00031500
31.00 C0.03-66.67%3931,37505-15ASTS250516C00031000
30.50 C0.03-70.00%1,9492,91205-15ASTS250516C00030500
30.00 C0.03-75.00%3,12713,34105-15ASTS250516C00030000
29.50 C0.04-73.33%17776705-15ASTS250516C00029500
29.00 C0.06-62.50%1,0823,25105-15ASTS250516C00029000
28.50 C0.09-60.87%1,3301,73705-15ASTS250516C00028500
28.00 C0.12-61.29%3,4186,15805-15ASTS250516C00028000
27.50 C0.18-55.00%1,0791,77405-15ASTS250516C00027500
27.00 C0.26-52.73%3,3316,33505-15ASTS250516C00027000
26.50 C0.43-40.28%7911,38705-15ASTS250516C00026500
26.00 C0.66-31.96%1,1504,66605-15ASTS250516C00026000
25.50 C0.89-39.46%16080805-15ASTS250516C00025500
25.00 C1.33-15.29%1,5147,04805-15ASTS250516C00025000
24.50 C1.85-14.35%1594605-15ASTS250516C00024500
24.00 C2.35-4.08%571,11905-15ASTS250516C00024000
23.50 C2.51-19.03%224905-15ASTS250516C00023500
23.00 C3.50-2.78%336605-15ASTS250516C00023000
22.50 C3.75-5.06%131,95105-15ASTS250516C00022500
22.00 C4.26-3.18%1216905-15ASTS250516C00022000
21.50 C5.59+14.78%211505-14ASTS250516C00021500
21.00 C5.15-9.65%539205-15ASTS250516C00021000
20.50 C6.50+10.92%55005-14ASTS250516C00020500
20.00 C6.30-3.82%2513,13105-15ASTS250516C00020000
19.50 C6.17-4.34%4605-09ASTS250516C00019500
19.00 C7.15+3.62%155205-15ASTS250516C00019000
18.00 C8.61+56.55%4705-12ASTS250516C00018000
17.50 C9.05+3.43%1326105-14ASTS250516C00017500
17.00 C9.29+7.15%10805-13ASTS250516C00017000
16.00 C10.20-1.26%20105-14ASTS250516C00016000
15.00 C11.700.00%1731805-14ASTS250516C00015000
14.00 C00%0ASTS250516C00014000
13.00 C00%0ASTS250516C00013000
12.50 C14.15+19.11%2913805-13ASTS250516C00012500
12.00 C12.950%1104-24ASTS250516C00012000
11.00 C14.30+15.32%5605-05ASTS250516C00011000
10.00 C16.45-0.60%42305-14ASTS250516C00010000
7.50 C21.25+37.10%3303-10ASTS250516C00007500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P28.68+5.87%7704-22ASTS250516P00050000
45.00 P18.33-5.27%48753705-13ASTS250516P00045000
40.00 P13.82-4.23%552,83005-13ASTS250516P00040000
39.00 P12.75-23.33%141905-14ASTS250516P00039000
38.00 P11.15-24.66%4505-02ASTS250516P00038000
37.00 P14.50-12.65%2304-11ASTS250516P00037000
36.00 P13.35-14.97%2504-17ASTS250516P00036000
35.00 P8.80+2.92%256705-15ASTS250516P00035000
34.00 P9.05+20.67%14805-07ASTS250516P00034000
33.00 P6.450.00%454905-15ASTS250516P00033000
32.50 P7.550%1105-08ASTS250516P00032500
32.00 P5.99+5.09%444105-15ASTS250516P00032000
31.50 P4.15+7.79%21105-14ASTS250516P00031500
31.00 P4.59+1.55%314905-15ASTS250516P00031000
30.50 P4.05-1.22%415705-15ASTS250516P00030500
30.00 P3.77+7.71%1551,93105-15ASTS250516P00030000
29.50 P3.55+7.58%253305-15ASTS250516P00029500
29.00 P2.75-5.17%634005-14ASTS250516P00029000
28.50 P2.48+24.62%13505-15ASTS250516P00028500
28.00 P2.01+3.08%535805-15ASTS250516P00028000
27.50 P1.37-5.52%3826605-15ASTS250516P00027500
27.00 P1.06-7.02%2891,21205-15ASTS250516P00027000
26.50 P0.71-25.26%1,01189505-15ASTS250516P00026500
26.00 P0.44-36.23%1,2993,03505-15ASTS250516P00026000
25.50 P0.23-51.06%3371,60005-15ASTS250516P00025500
25.00 P0.14-54.84%1,40310,22405-15ASTS250516P00025000
24.50 P0.10-50.00%16079505-15ASTS250516P00024500
24.00 P0.05-58.33%2332,92605-15ASTS250516P00024000
23.50 P0.06-25.00%631,07205-15ASTS250516P00023500
23.00 P0.03-57.14%992,31205-15ASTS250516P00023000
22.50 P0.04-33.33%625,30505-15ASTS250516P00022500
22.00 P0.040.00%1,1091,18305-15ASTS250516P00022000
21.50 P0.04-20.00%1856405-15ASTS250516P00021500
21.00 P0.030.00%1791,83405-15ASTS250516P00021000
20.50 P0.02-33.33%26241505-15ASTS250516P00020500
20.00 P0.01-75.00%1686,80105-15ASTS250516P00020000
19.50 P0.02-33.33%1027405-15ASTS250516P00019500
19.00 P0.02-84.62%1301,52405-15ASTS250516P00019000
18.00 P0.020.00%244,00005-15ASTS250516P00018000
17.50 P0.010.00%203,13205-15ASTS250516P00017500
17.00 P0.01-50.00%4798305-15ASTS250516P00017000
16.00 P0.010.00%7737105-14ASTS250516P00016000
15.00 P0.010.00%25,97605-15ASTS250516P00015000
14.00 P0.01-50.00%3556405-14ASTS250516P00014000
13.00 P0.020.00%417105-09ASTS250516P00013000
12.50 P0.010.00%201,20205-13ASTS250516P00012500
12.00 P0.02-86.67%1205-08ASTS250516P00012000
11.00 P0.010%101005-08ASTS250516P00011000
10.00 P0.010.00%7495205-09ASTS250516P00010000
7.50 P0.010.00%58705-15ASTS250516P00007500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC