Dark

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)498,767

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,918	4,295	523	5,079

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
41 C	3.20	+3.23%	20	23	05-16	ASTS251121C00041000
40 C	3.37	+5.31%	1,596	1,177	05-16	ASTS251121C00040000
39 C	3.90	+4.00%	4	47	05-12	ASTS251121C00039000
38 C	3.50	-4.11%	10	162	05-13	ASTS251121C00038000
37 C	4.21	+15.98%	2	269	05-16	ASTS251121C00037000
36 C	3.70	-14.94%	12	29	05-15	ASTS251121C00036000
35 C	4.20	+6.06%	112	382	05-16	ASTS251121C00035000
34 C	4.18	-11.44%	11	29	05-13	ASTS251121C00034000
33 C	5.00	+5.26%	6	18	05-16	ASTS251121C00033000
32 C	5.30	+12.05%	2	50	05-16	ASTS251121C00032000
31 C	5.45	+7.92%	12	138	05-16	ASTS251121C00031000
30 C	5.56	+2.96%	112	695	05-16	ASTS251121C00030000
29 C	6.10	+1.67%	42	71	05-16	ASTS251121C00029000
28 C	6.30	+7.69%	2,110	1,086	05-16	ASTS251121C00028000
27 C	6.70	-0.74%	64	119	05-16	ASTS251121C00027000
26 C	7.36	+10.34%	6	474	05-16	ASTS251121C00026000
25 C	7.20	+3.60%	42	305	05-16	ASTS251121C00025000
24 C	8.40	+10.53%	4	197	05-16	ASTS251121C00024000
23 C	8.80	+4.14%	2	197	05-16	ASTS251121C00023000
22 C	9.15	+7.65%	2	614	05-16	ASTS251121C00022000
21 C	9.05	-10.84%	2	159	05-14	ASTS251121C00021000
20 C	10.83	+32.07%	46	285	05-02	ASTS251121C00020000
19 C	10.18	+19.76%	7	121	05-13	ASTS251121C00019000
18 C	10.65	-0.47%	4	169	05-13	ASTS251121C00018000
17 C	11.16	-1.33%	2	296	05-15	ASTS251121C00017000
16 C	11.50	+32.95%	2	22	04-28	ASTS251121C00016000
15 C	12.75	-1.92%	2	27	05-13	ASTS251121C00015000
14 C	0	0%	0			ASTS251121C00014000
13 C	15.61	0%	10	5	05-02	ASTS251121C00013000
12 C	14.02	0%	10	10	05-05	ASTS251121C00012000
11 C	0	0%	0			ASTS251121C00011000
10 C	16.70	-6.70%	1	8	05-13	ASTS251121C00010000
5 C	20.20	+1.35%	2	4	05-09	ASTS251121C00005000
3 C	23.80	+6.30%	2	25	05-12	ASTS251121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
41 P	17.35	+0.29%	8	9	05-16	ASTS251121P00041000
40 P	16.30	+0.62%	5	30	05-15	ASTS251121P00040000
39 P	15.80	0%	6	3	05-16	ASTS251121P00039000
38 P	0	0%	0			ASTS251121P00038000
37 P	14.10	-5.69%	4	24	05-16	ASTS251121P00037000
36 P	12.80	-10.49%	330	166	05-16	ASTS251121P00036000
35 P	13.37	-10.99%	1	3	05-08	ASTS251121P00035000
34 P	11.05	0%	2	1	05-16	ASTS251121P00034000
33 P	10.75	0.00%	6	5	05-16	ASTS251121P00033000
32 P	10.05	-22.99%	4	7	05-16	ASTS251121P00032000
31 P	9.41	-5.90%	1	7	05-13	ASTS251121P00031000
30 P	8.81	+3.65%	1	92	05-14	ASTS251121P00030000
29 P	8.50	-15.00%	4	12	05-02	ASTS251121P00029000
28 P	7.35	-2.00%	1	73	05-15	ASTS251121P00028000
27 P	6.70	+0.75%	1	91	05-14	ASTS251121P00027000
26 P	6.20	0.00%	14	285	05-16	ASTS251121P00026000
25 P	5.20	-11.86%	2	294	05-16	ASTS251121P00025000
24 P	4.95	-9.17%	2	72	05-13	ASTS251121P00024000
23 P	4.10	-9.89%	22	211	05-16	ASTS251121P00023000
22 P	3.81	-3.54%	42	532	05-16	ASTS251121P00022000
21 P	3.25	-8.45%	10	695	05-16	ASTS251121P00021000
20 P	3.00	-4.76%	8	315	05-16	ASTS251121P00020000
19 P	2.50	-6.02%	70	96	05-16	ASTS251121P00019000
18 P	2.12	-5.78%	10	365	05-16	ASTS251121P00018000
17 P	2.13	-23.10%	2	640	05-12	ASTS251121P00017000
16 P	1.69	-0.59%	20	540	05-16	ASTS251121P00016000
15 P	1.20	-14.89%	1	207	05-14	ASTS251121P00015000
14 P	1.15	0.00%	2	3	05-15	ASTS251121P00014000
13 P	0.95	-5.00%	10	426	05-16	ASTS251121P00013000
12 P	1.05	-8.70%	20	13	05-09	ASTS251121P00012000
11 P	0.59	-51.64%	4	5	05-13	ASTS251121P00011000
10 P	0.55	-21.43%	2	170	05-15	ASTS251121P00010000
5 P	0	0%	0			ASTS251121P00005000
3 P	0.12	+1,100.00%	2	210	04-21	ASTS251121P00003000

.dark-mode .Dl2yCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dl2yCL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSAST SpaceMobile, Inc. Class A Common Stockstock NASDAQ