Dark

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 12, 2026 3:59:57 PM EST

98.42USD+0.768%(+0.75)13,209,707

92.48Bid 101.00Ask 8.52Spread

Pre-market

Jan 12, 2026 9:28:30 AM EST

95.49USD-2.232%(-2.18)229,773

After-hours

Jan 12, 2026 4:55:30 PM EST

97.72USD-0.711%(-0.70)55,848

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,636	4,317	996	5,599

ASTS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ASTS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ASTS Mar 19, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

ASTS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	31.50	+14.55%	74	2,681	01-09	ASTS270319C00150000
145 C	28.00	-3.95%	1	45	01-07	ASTS270319C00145000
140 C	33.34	+18.23%	7	22	01-09	ASTS270319C00140000
135 C	36.35	+7.90%	2	43	01-09	ASTS270319C00135000
130 C	31.55	+0.90%	1	169	01-07	ASTS270319C00130000
125 C	38.25	+43.58%	1	17	01-09	ASTS270319C00125000
120 C	33.19	+12.13%	1	67	01-08	ASTS270319C00120000
115 C	34.37	+0.35%	1	60	01-08	ASTS270319C00115000
110 C	42.00	+23.53%	1	231	01-09	ASTS270319C00110000
105 C	43.80	+18.12%	2	18	01-09	ASTS270319C00105000
100 C	42.20	+22.32%	45	964	01-09	ASTS270319C00100000
95 C	39.00	-6.02%	1	159	01-08	ASTS270319C00095000
90 C	45.94	+13.71%	107	3,409	01-09	ASTS270319C00090000
85 C	47.60	+12.93%	1	285	01-09	ASTS270319C00085000
80 C	49.57	+12.84%	73	1,524	01-09	ASTS270319C00080000
75 C	52.33	+15.77%	5	1,826	01-09	ASTS270319C00075000
70 C	53.20	+20.06%	3	1,853	01-09	ASTS270319C00070000
65 C	57.00	+18.68%	2	353	01-09	ASTS270319C00065000
60 C	56.88	+15.89%	12	1,036	01-09	ASTS270319C00060000
55 C	50.10	+21.75%	10	240	01-07	ASTS270319C00055000
50 C	63.80	+12.86%	3	290	01-09	ASTS270319C00050000
47 C	61.62	+27.98%	16	60	01-06	ASTS270319C00047000
45 C	66.77	+13.94%	2	58	01-09	ASTS270319C00045000
42 C	55.30	+8.18%	2	32	01-07	ASTS270319C00042000
40 C	55.00	+20.35%	1	108	01-07	ASTS270319C00040000
37 C	30.25	-12.40%	1	64	11-20	ASTS270319C00037000
35 C	61.60	+48.86%	2	62	01-05	ASTS270319C00035000
33 C	60.45	+43.21%	6	18	01-07	ASTS270319C00033000
30 C	54.34	+5.51%	5	175	12-12	ASTS270319C00030000
28 C	50.00	+26.29%	1	21	12-15	ASTS270319C00028000
25 C	70.00	+18.95%	1	20	01-05	ASTS270319C00025000
23 C	81.00	+49.72%	2	9	01-09	ASTS270319C00023000
20 C	57.45	+12.65%	3	13	12-31	ASTS270319C00020000
18 C	74.45	-6.94%	1	21	01-08	ASTS270319C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	86.18	-14.08%	2	39	12-11	ASTS270319P00150000
145 P	80.92	0%	2	1	12-22	ASTS270319P00145000
140 P	88.50	0%	2	1	11-13	ASTS270319P00140000
135 P	0	0%	0			ASTS270319P00135000
130 P	75.46	+2.44%	30	218	11-07	ASTS270319P00130000
125 P	70.25	0%	2	1	12-15	ASTS270319P00125000
120 P	54.41	-11.89%	5	245	01-09	ASTS270319P00120000
115 P	57.70	+6.26%	20	1	12-11	ASTS270319P00115000
110 P	59.12	+10.05%	30	219	11-07	ASTS270319P00110000
105 P	52.50	+18.11%	10	15	12-04	ASTS270319P00105000
100 P	40.06	-1.57%	6	256	01-09	ASTS270319P00100000
95 P	36.81	-19.52%	10	64	01-09	ASTS270319P00095000
90 P	33.60	-9.75%	1	924	01-09	ASTS270319P00090000
85 P	30.15	-3.05%	2	145	01-09	ASTS270319P00085000
80 P	27.84	-7.35%	6	708	01-09	ASTS270319P00080000
75 P	24.12	-10.77%	15	193	01-09	ASTS270319P00075000
70 P	20.31	-7.26%	3	1,345	01-09	ASTS270319P00070000
65 P	19.23	-5.83%	1	115	01-09	ASTS270319P00065000
60 P	17.13	-1.04%	1	697	01-08	ASTS270319P00060000
55 P	17.79	-10.15%	1	62	12-26	ASTS270319P00055000
50 P	12.44	-20.15%	31	94	01-07	ASTS270319P00050000
47 P	11.00	+2.42%	1	16	01-07	ASTS270319P00047000
45 P	9.08	-8.28%	3	216	01-09	ASTS270319P00045000
42 P	7.26	-36.04%	1	12	01-09	ASTS270319P00042000
40 P	7.40	+0.68%	1	67	01-09	ASTS270319P00040000
37 P	6.11	-23.63%	1	54	01-09	ASTS270319P00037000
35 P	5.60	-24.32%	1	47	01-09	ASTS270319P00035000
33 P	5.96	-34.86%	2	14	12-22	ASTS270319P00033000
30 P	4.25	-31.45%	1	66	01-05	ASTS270319P00030000
28 P	3.94	-22.75%	1	113	01-09	ASTS270319P00028000
25 P	3.12	-19.17%	1	133	01-09	ASTS270319P00025000
23 P	3.25	+4.84%	1	125	12-31	ASTS270319P00023000
20 P	2.00	-7.83%	1	162	01-09	ASTS270319P00020000
18 P	2.50	+25.00%	4	227	11-17	ASTS270319P00018000

.dark-mode .sNH1dp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNH1dp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSAST SpaceMobile, Inc. Class A Common Stockstock NASDAQ

ASTS Mar 19, 2027 Exp. - Open Interest by Strike

ASTS Mar 19, 2027 Exp. - Max Pain @ $70.00

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ