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

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)1,536,693
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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,15833,9084,97524,210


ASTS Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ASTS Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASTS Jun 20, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


ASTS Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.17+30.77%2025,26705-16ASTS250620C00050000
45.00 C0.270.00%4,0102,92005-16ASTS250620C00045000
41.00 C0.38-2.56%407805-16ASTS250620C00041000
40.00 C0.42+20.00%2324,10905-16ASTS250620C00040000
39.00 C0.46+21.05%4422905-16ASTS250620C00039000
38.00 C0.57-13.64%4018805-16ASTS250620C00038000
37.00 C0.67+31.37%41468205-16ASTS250620C00037000
36.00 C0.78+27.87%7632905-16ASTS250620C00036000
35.00 C0.79+12.86%2,7783,37105-16ASTS250620C00035000
34.00 C0.93+12.05%14486805-16ASTS250620C00034000
33.00 C1.17+11.43%73293505-16ASTS250620C00033000
32.50 C00%0ASTS250620C00032500
32.00 C1.20+12.15%1,7761,20505-16ASTS250620C00032000
31.50 C00%0ASTS250620C00031500
31.00 C1.45+16.94%6801,04605-16ASTS250620C00031000
30.50 C00%0ASTS250620C00030500
30.00 C1.64+9.33%13,6487,67505-16ASTS250620C00030000
29.50 C00%0ASTS250620C00029500
29.00 C1.95+16.07%48847105-16ASTS250620C00029000
28.50 C00%0ASTS250620C00028500
28.00 C2.25+9.76%7463,21305-16ASTS250620C00028000
27.50 C00%0ASTS250620C00027500
27.00 C2.67+16.59%7101,32205-16ASTS250620C00027000
26.50 C00%0ASTS250620C00026500
26.00 C3.15+8.62%40266905-16ASTS250620C00026000
25.50 C00%0ASTS250620C00025500
25.00 C3.69+10.15%8364,87805-16ASTS250620C00025000
24.50 C00%0ASTS250620C00024500
24.00 C3.93+2.08%3464505-16ASTS250620C00024000
23.50 C00%0ASTS250620C00023500
23.00 C00%0ASTS250620C00023000
22.50 C5.20+6.34%4424705-16ASTS250620C00022500
22.00 C00%0ASTS250620C00022000
21.50 C00%0ASTS250620C00021500
21.00 C6.68+16.17%6016605-16ASTS250620C00021000
20.00 C7.30+6.10%1681,51505-16ASTS250620C00020000
19.00 C7.55-0.66%546305-16ASTS250620C00019000
18.00 C00%0ASTS250620C00018000
17.50 C10.34+11.78%4035705-16ASTS250620C00017500
16.00 C10.17-7.12%2410405-16ASTS250620C00016000
15.00 C12.70+12.39%849405-16ASTS250620C00015000
14.00 C11.000%1105-05ASTS250620C00014000
13.00 C8.300%1104-09ASTS250620C00013000
12.00 C00%0ASTS250620C00012000
11.00 C00%0ASTS250620C00011000
10.00 C15.95-5.62%11805-15ASTS250620C00010000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P24.00+2.83%23059805-16ASTS250620P00050000
45.00 P18.91-7.98%203505-13ASTS250620P00045000
41.00 P14.550%2205-14ASTS250620P00041000
40.00 P12.90-8.83%231505-16ASTS250620P00040000
39.00 P12.05-21.24%21205-16ASTS250620P00039000
38.00 P12.70-14.19%1805-15ASTS250620P00038000
37.00 P11.15-9.35%54805-15ASTS250620P00037000
36.00 P10.25-0.49%16805-15ASTS250620P00036000
35.00 P9.30+1.09%465705-15ASTS250620P00035000
34.00 P8.25-2.94%28805-16ASTS250620P00034000
33.00 P7.15-5.30%44005-16ASTS250620P00033000
32.50 P00%0ASTS250620P00032500
32.00 P6.97+3.26%3012005-15ASTS250620P00032000
31.50 P00%0ASTS250620P00031500
31.00 P6.00-1.64%13605-14ASTS250620P00031000
30.50 P00%0ASTS250620P00030500
30.00 P4.95-4.81%3021,74505-16ASTS250620P00030000
29.50 P00%0ASTS250620P00029500
29.00 P4.05-10.99%21634105-16ASTS250620P00029000
28.50 P00%0ASTS250620P00028500
28.00 P3.36-11.58%41643905-16ASTS250620P00028000
27.50 P00%0ASTS250620P00027500
27.00 P2.87-13.03%10842305-16ASTS250620P00027000
26.50 P00%0ASTS250620P00026500
26.00 P2.25-12.11%11040705-16ASTS250620P00026000
25.50 P00%0ASTS250620P00025500
25.00 P1.84-11.96%3341,77405-16ASTS250620P00025000
24.50 P00%0ASTS250620P00024500
24.00 P1.48-10.30%1,1706,07105-16ASTS250620P00024000
23.50 P00%0ASTS250620P00023500
23.00 P00%0ASTS250620P00023000
22.50 P0.96-16.52%5661,89905-16ASTS250620P00022500
22.00 P00%0ASTS250620P00022000
21.50 P00%0ASTS250620P00021500
21.00 P0.61-17.57%27652305-16ASTS250620P00021000
20.00 P0.47-9.62%1,1267,55905-16ASTS250620P00020000
19.00 P0.35-27.08%1880005-16ASTS250620P00019000
18.00 P00%0ASTS250620P00018000
17.50 P0.22-4.35%4680905-16ASTS250620P00017500
16.00 P0.14-33.33%4241305-16ASTS250620P00016000
15.00 P0.08-38.46%603,66705-16ASTS250620P00015000
14.00 P0.28-12.50%13105-08ASTS250620P00014000
13.00 P0.06-70.00%2019905-16ASTS250620P00013000
12.00 P0.05-66.67%22105-15ASTS250620P00012000
11.00 P00%0ASTS250620P00011000
10.00 P0.14-30.00%23704-30ASTS250620P00010000


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