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)2,598,373
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,36040,45317,17713,564


ASTS Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ASTS Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ASTS Aug 15, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


ASTS Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.78+11.43%403,91705-16ASTS250815C00050000
45.00 C1.12+15.46%263,33805-16ASTS250815C00045000
41.00 C1.66+27.69%22305-16ASTS250815C00041000
40.00 C1.51+5.59%1,0003,11205-16ASTS250815C00040000
39.00 C1.55-3.13%289505-16ASTS250815C00039000
38.00 C1.51-28.10%29527505-13ASTS250815C00038000
37.00 C2.10+3.96%502,50805-16ASTS250815C00037000
36.00 C2.25+14.21%228305-16ASTS250815C00036000
35.00 C2.33+6.88%5786,17905-16ASTS250815C00035000
34.00 C2.60+10.64%221005-16ASTS250815C00034000
33.00 C3.00+20.00%2027905-16ASTS250815C00033000
32.00 C3.19+7.77%4078605-16ASTS250815C00032000
31.00 C3.30+8.20%6289305-16ASTS250815C00031000
30.00 C3.56+6.27%58014,47105-16ASTS250815C00030000
29.00 C3.86+0.26%3823805-16ASTS250815C00029000
28.00 C4.20+7.69%761,20905-16ASTS250815C00028000
27.00 C4.65+6.90%3002,03705-16ASTS250815C00027000
26.00 C5.15+10.99%29647505-16ASTS250815C00026000
25.00 C5.55+8.82%5283,79005-16ASTS250815C00025000
24.00 C6.20+5.98%3246005-16ASTS250815C00024000
22.50 C7.10+8.40%266205-16ASTS250815C00022500
21.00 C6.85-12.74%112105-15ASTS250815C00021000
20.00 C8.65+3.97%401,23405-16ASTS250815C00020000
19.00 C8.72-1.47%37705-15ASTS250815C00019000
17.50 C11.27-6.08%10041205-14ASTS250815C00017500
16.00 C12.00+37.61%2011605-02ASTS250815C00016000
15.00 C12.50+6.84%141,77005-16ASTS250815C00015000
14.00 C12.32-8.88%1105-13ASTS250815C00014000
12.50 C14.40-5.57%813105-12ASTS250815C00012500
11.00 C12.250%1104-23ASTS250815C00011000
10.00 C16.75+3.72%410505-16ASTS250815C00010000
7.50 C13.99-32.25%2104-22ASTS250815C00007500
5.00 C21.40+5.16%2405-13ASTS250815C00005000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P26.45+2.72%11504-28ASTS250815P00050000
45.00 P21.65-3.78%25504-28ASTS250815P00045000
41.00 P00%0ASTS250815P00041000
40.00 P17.60+2.33%121404-29ASTS250815P00040000
39.00 P14.30+1.78%162705-16ASTS250815P00039000
38.00 P12.45-28.86%125705-16ASTS250815P00038000
37.00 P14.750%2103-21ASTS250815P00037000
36.00 P10.85-34.04%243705-16ASTS250815P00036000
35.00 P10.80+1.41%12,92105-13ASTS250815P00035000
34.00 P9.90-19.18%6815505-16ASTS250815P00034000
33.00 P8.85-24.68%1610505-16ASTS250815P00033000
32.00 P8.15-1.81%84205-16ASTS250815P00032000
31.00 P7.60-13.14%41805-16ASTS250815P00031000
30.00 P6.65-6.34%12011,30505-16ASTS250815P00030000
29.00 P6.25+3.31%3421705-16ASTS250815P00029000
28.00 P5.25-6.25%2017405-16ASTS250815P00028000
27.00 P5.00-3.29%361,83405-16ASTS250815P00027000
26.00 P4.40-4.35%6429905-16ASTS250815P00026000
25.00 P4.10+5.13%2161,83805-16ASTS250815P00025000
24.00 P3.15-5.97%8668705-16ASTS250815P00024000
22.50 P2.80+6.06%261,28705-16ASTS250815P00022500
21.00 P2.15+2.38%5224905-16ASTS250815P00021000
20.00 P1.52-12.14%722,22605-16ASTS250815P00020000
19.00 P1.30-9.09%414305-16ASTS250815P00019000
17.50 P0.92-8.00%283,03305-16ASTS250815P00017500
16.00 P0.70-14.63%101,56505-15ASTS250815P00016000
15.00 P0.53-1.85%641,38305-16ASTS250815P00015000
14.00 P0.60-18.92%2805-12ASTS250815P00014000
12.50 P0.25-30.56%1815305-16ASTS250815P00012500
11.00 P0.880%2104-22ASTS250815P00011000
10.00 P0.11-26.67%2458405-16ASTS250815P00010000
7.50 P0.11-47.62%117605-12ASTS250815P00007500
5.00 P0.12-71.43%53204-16ASTS250815P00005000


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