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)2,218,921
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2611,45035402


ASTS Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

ASTS Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASTS Jun 27, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


ASTS Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C1.02+15.91%5223005-16ASTS250627C00035000
34.00 C1.06-21.48%6805-16ASTS250627C00034000
33.00 C1.37+3.79%304905-16ASTS250627C00033000
32.00 C1.63+16.43%845905-16ASTS250627C00032000
31.00 C1.74+8.75%21005-16ASTS250627C00031000
30.50 C1.68+1.20%1410905-16ASTS250627C00030500
30.00 C2.16+27.06%11014705-16ASTS250627C00030000
29.50 C2.52+32.63%10805-16ASTS250627C00029500
29.00 C2.20+7.32%161205-16ASTS250627C00029000
28.50 C2.11-13.88%684705-16ASTS250627C00028500
28.00 C2.20-6.78%6414105-16ASTS250627C00028000
27.50 C2.75+5.77%421205-16ASTS250627C00027500
27.00 C2.95-1.01%19461805-16ASTS250627C00027000
26.50 C2.88-7.69%4905-16ASTS250627C00026500
26.00 C3.58+3.77%822705-16ASTS250627C00026000
25.50 C3.25-7.14%616205-16ASTS250627C00025500
25.00 C3.65-10.32%83805-15ASTS250627C00025000
24.50 C00%0ASTS250627C00024500
24.00 C4.000%1105-13ASTS250627C00024000
23.50 C00%0ASTS250627C00023500
23.00 C4.950%2205-13ASTS250627C00023000
22.50 C6.40+24.27%41105-16ASTS250627C00022500
22.00 C6.15+10.81%2205-14ASTS250627C00022000
21.50 C00%0ASTS250627C00021500
21.00 C00%0ASTS250627C00021000
20.50 C00%0ASTS250627C00020500
20.00 C6.86-7.42%5805-15ASTS250627C00020000
19.00 C00%0ASTS250627C00019000
18.00 C9.300%1105-12ASTS250627C00018000
17.00 C00%0ASTS250627C00017000
16.00 C00%0ASTS250627C00016000
15.00 C00%0ASTS250627C00015000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0ASTS250627P00035000
34.00 P00%0ASTS250627P00034000
33.00 P00%0ASTS250627P00033000
32.00 P00%0ASTS250627P00032000
31.00 P00%0ASTS250627P00031000
30.50 P00%0ASTS250627P00030500
30.00 P5.75+15.00%16805-16ASTS250627P00030000
29.50 P5.000%5505-13ASTS250627P00029500
29.00 P00%0ASTS250627P00029000
28.50 P4.390%2005-13ASTS250627P00028500
28.00 P4.050%2005-13ASTS250627P00028000
27.50 P3.900%2205-15ASTS250627P00027500
27.00 P3.800%202005-12ASTS250627P00027000
26.50 P3.080%101005-13ASTS250627P00026500
26.00 P2.74-3.18%6805-16ASTS250627P00026000
25.50 P2.35-6.00%4805-16ASTS250627P00025500
25.00 P2.15-11.89%926205-16ASTS250627P00025000
24.50 P1.77-13.66%122905-16ASTS250627P00024500
24.00 P1.66-12.17%122305-16ASTS250627P00024000
23.50 P1.58-11.73%6805-16ASTS250627P00023500
23.00 P1.35-9.40%307305-16ASTS250627P00023000
22.50 P1.20-16.08%121705-16ASTS250627P00022500
22.00 P0.95-21.49%21505-16ASTS250627P00022000
21.50 P0.80-28.57%21005-16ASTS250627P00021500
21.00 P0.74-17.78%46605-16ASTS250627P00021000
20.50 P0.90-16.67%1605-13ASTS250627P00020500
20.00 P0.61-19.74%43605-16ASTS250627P00020000
19.00 P0.37-35.09%61605-16ASTS250627P00019000
18.00 P0.34-19.05%181105-16ASTS250627P00018000
17.00 P00%0ASTS250627P00017000
16.00 P00%0ASTS250627P00016000
15.00 P0.340%4405-12ASTS250627P00015000


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