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

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)2,315,923
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 19, 2025 9:27:30 AM EDT
25.64USD-3.826%(-1.02)299,864
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 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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,46620,8051,75112,810


ASTS May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ASTS May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASTS May 23, 2025 Exp. - Max Pain @ $26.00

Puts
Calls


ASTS May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.03-40.00%8411305-16ASTS250523C00040000
39.00 C0.050.00%1214005-16ASTS250523C00039000
38.00 C0.05-70.59%43905-16ASTS250523C00038000
37.00 C0.110.00%242505-16ASTS250523C00037000
36.00 C0.15+36.36%96705-15ASTS250523C00036000
35.50 C0.150.00%201505-16ASTS250523C00035500
35.00 C0.110.00%20476605-16ASTS250523C00035000
34.50 C00%0ASTS250523C00034500
34.00 C0.120.00%22820305-16ASTS250523C00034000
33.50 C0.170%4205-16ASTS250523C00033500
33.00 C0.16+6.67%23025105-16ASTS250523C00033000
32.50 C0.20+25.00%28017905-16ASTS250523C00032500
32.00 C0.23+21.05%3,7461,99805-16ASTS250523C00032000
31.50 C0.27+35.00%12614505-16ASTS250523C00031500
31.00 C0.30+20.00%2,7781,29905-16ASTS250523C00031000
30.50 C0.34-41.38%14211205-16ASTS250523C00030500
30.00 C0.40+11.11%10,1064,80205-16ASTS250523C00030000
29.50 C0.47-6.00%5,0702,53305-16ASTS250523C00029500
29.00 C0.55+7.84%3,5281,22205-16ASTS250523C00029000
28.50 C0.67+8.06%1,31252905-16ASTS250523C00028500
28.00 C0.74-3.90%4,4542,88505-16ASTS250523C00028000
27.50 C0.94+5.62%2,20085105-16ASTS250523C00027500
27.00 C1.10+3.77%3,8242,62905-16ASTS250523C00027000
26.50 C1.33+9.92%1,29473305-16ASTS250523C00026500
26.00 C1.62+7.28%1,61089305-16ASTS250523C00026000
25.50 C1.93+10.92%5,86095405-16ASTS250523C00025500
25.00 C2.20+9.45%38874205-16ASTS250523C00025000
24.50 C2.58+14.67%10611205-16ASTS250523C00024500
24.00 C3.26+25.87%2015205-16ASTS250523C00024000
23.50 C3.49+21.18%766905-16ASTS250523C00023500
23.00 C3.80-1.30%2210105-16ASTS250523C00023000
22.50 C4.46+12.91%287905-16ASTS250523C00022500
22.00 C4.35-13.00%2204105-16ASTS250523C00022000
21.50 C5.63+5.23%62805-16ASTS250523C00021500
21.00 C6.12-16.16%88305-16ASTS250523C00021000
20.50 C6.05-10.90%112505-14ASTS250523C00020500
20.00 C5.90-6.35%24021705-16ASTS250523C00020000
19.50 C7.85+33.05%24105-16ASTS250523C00019500
19.00 C00%0ASTS250523C00019000
18.50 C8.64+23.43%2405-12ASTS250523C00018500
18.00 C9.45+19.62%1205-14ASTS250523C00018000
17.50 C8.96-3.03%232105-13ASTS250523C00017500
17.00 C9.45-3.87%44705-13ASTS250523C00017000
16.50 C9.77-3.84%1805-13ASTS250523C00016500
16.00 C00%0ASTS250523C00016000
15.00 C11.21-2.52%3705-13ASTS250523C00015000
14.00 C00%0ASTS250523C00014000
13.00 C00%0ASTS250523C00013000
12.50 C00%0ASTS250523C00012500
12.00 C00%0ASTS250523C00012000
11.00 C00%0ASTS250523C00011000
10.00 C18.550%9705-13ASTS250523C00010000
7.50 C00%0ASTS250523C00007500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P13.800%262505-15ASTS250523P00040000
39.00 P00%0ASTS250523P00039000
38.00 P11.800%7705-13ASTS250523P00038000
37.00 P00%0ASTS250523P00037000
36.00 P9.600%5505-13ASTS250523P00036000
35.50 P00%0ASTS250523P00035500
35.00 P10.36+17.73%2105-05ASTS250523P00035000
34.50 P00%0ASTS250523P00034500
34.00 P6.00-36.51%1205-13ASTS250523P00034000
33.50 P00%0ASTS250523P00033500
33.00 P00%0ASTS250523P00033000
32.50 P00%0ASTS250523P00032500
32.00 P5.30-7.83%122605-16ASTS250523P00032000
31.50 P4.90-13.27%42805-16ASTS250523P00031500
31.00 P3.86-24.31%505705-16ASTS250523P00031000
30.50 P4.05-18.18%6805-13ASTS250523P00030500
30.00 P3.23-21.22%6816505-16ASTS250523P00030000
29.50 P3.45-18.82%302405-14ASTS250523P00029500
29.00 P2.53-20.94%24205-16ASTS250523P00029000
28.50 P2.36+25.53%483605-16ASTS250523P00028500
28.00 P2.10-25.53%29224405-16ASTS250523P00028000
27.50 P1.59-22.44%18410105-16ASTS250523P00027500
27.00 P1.51-15.17%1,77098005-16ASTS250523P00027000
26.50 P1.26-13.10%1,06467005-16ASTS250523P00026500
26.00 P0.84-30.58%1,56859705-16ASTS250523P00026000
25.50 P0.74-24.49%2,08689805-16ASTS250523P00025500
25.00 P0.57-26.92%3,3661,61205-16ASTS250523P00025000
24.50 P0.43-32.81%59454705-16ASTS250523P00024500
24.00 P0.33-29.79%1,0841,16905-16ASTS250523P00024000
23.50 P0.26-31.58%26639105-16ASTS250523P00023500
23.00 P0.19-17.39%20047505-16ASTS250523P00023000
22.50 P0.15-28.57%4,5962,49405-16ASTS250523P00022500
22.00 P0.10-23.08%14427905-16ASTS250523P00022000
21.50 P0.09-25.00%11829305-16ASTS250523P00021500
21.00 P0.080.00%121,16705-16ASTS250523P00021000
20.50 P0.08-20.00%27605-16ASTS250523P00020500
20.00 P0.04-20.00%42654405-16ASTS250523P00020000
19.50 P0.05-50.00%514405-15ASTS250523P00019500
19.00 P0.05+66.67%11421005-16ASTS250523P00019000
18.50 P0.04-33.33%87305-16ASTS250523P00018500
18.00 P0.02-33.33%213805-16ASTS250523P00018000
17.50 P0.08-27.27%1030805-16ASTS250523P00017500
17.00 P0.040.00%527605-14ASTS250523P00017000
16.50 P0.01-90.00%20220605-16ASTS250523P00016500
16.00 P0.01-66.67%43305-16ASTS250523P00016000
15.00 P0.010.00%15416405-16ASTS250523P00015000
14.00 P0.27+42.11%1105-01ASTS250523P00014000
13.00 P0.020%404005-15ASTS250523P00013000
12.50 P0.01-66.67%1505-13ASTS250523P00012500
12.00 P00%0ASTS250523P00012000
11.00 P00%0ASTS250523P00011000
10.00 P00%0ASTS250523P00010000
7.50 P00%0ASTS250523P00007500


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