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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
33,019	3,326	218	18,416

ASTS Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

ASTS Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ASTS Dec 17, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

ASTS Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	42.55	+11.77%	15	1,094	01-09	ASTS271217C00150000
145 C	36.37	-12.23%	1	149	01-07	ASTS271217C00145000
140 C	36.50	+28.07%	1	499	01-08	ASTS271217C00140000
135 C	45.47	+2.32%	1	544	01-09	ASTS271217C00135000
130 C	39.75	+0.38%	1	48	01-08	ASTS271217C00130000
125 C	49.00	+16.39%	1	110	01-09	ASTS271217C00125000
120 C	42.50	-9.19%	1	31	01-08	ASTS271217C00120000
115 C	49.37	+25.08%	14	78	01-09	ASTS271217C00115000
110 C	44.68	-4.33%	1	222	01-08	ASTS271217C00110000
105 C	52.01	+13.98%	11	64	01-09	ASTS271217C00105000
100 C	53.57	+14.10%	17	487	01-09	ASTS271217C00100000
95 C	53.43	+13.08%	3	70	01-09	ASTS271217C00095000
90 C	56.12	+17.28%	25	6,135	01-09	ASTS271217C00090000
85 C	56.25	+11.61%	12	1,091	01-09	ASTS271217C00085000
80 C	56.90	+10.38%	57	4,347	01-09	ASTS271217C00080000
75 C	59.70	+11.26%	7	1,147	01-09	ASTS271217C00075000
70 C	60.75	+17.96%	23	2,358	01-09	ASTS271217C00070000
65 C	63.67	+11.70%	6	1,316	01-09	ASTS271217C00065000
60 C	63.28	+17.75%	31	980	01-09	ASTS271217C00060000
55 C	67.70	+19.74%	4	1,498	01-09	ASTS271217C00055000
50 C	70.38	+13.30%	13	2,086	01-09	ASTS271217C00050000
47 C	63.39	-6.85%	1	799	01-08	ASTS271217C00047000
45 C	62.75	+8.19%	3	1,371	01-08	ASTS271217C00045000
42 C	71.85	+1.70%	3	680	01-09	ASTS271217C00042000
40 C	72.50	+13.73%	143	1,648	01-09	ASTS271217C00040000
37 C	76.15	+14.51%	31	879	01-09	ASTS271217C00037000
35 C	65.00	+25.00%	62	227	01-05	ASTS271217C00035000
32 C	77.60	+44.32%	2	169	01-09	ASTS271217C00032000
30 C	79.40	+11.05%	6	1,788	01-09	ASTS271217C00030000
27 C	80.60	+12.77%	2	140	01-09	ASTS271217C00027000
25 C	65.00	+30.00%	1	1,420	01-02	ASTS271217C00025000
22 C	37.00	-25.85%	2	385	11-21	ASTS271217C00022000
20 C	72.31	-4.23%	1	1,038	01-07	ASTS271217C00020000
18 C	85.60	+107.52%	12	191	01-09	ASTS271217C00018000
15 C	80.37	+7.52%	1	861	01-08	ASTS271217C00015000
13 C	89.00	+11.67%	2	395	01-09	ASTS271217C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	96.75	+3.48%	3	21	01-02	ASTS271217P00150000
145 P	92.40	+2.95%	3	3	01-02	ASTS271217P00145000
140 P	0	0%	0			ASTS271217P00140000
135 P	82.95	+16.10%	2	23	12-09	ASTS271217P00135000
130 P	69.86	-10.03%	5	55	01-09	ASTS271217P00130000
125 P	62.51	-4.93%	1	1	10-16	ASTS271217P00125000
120 P	61.90	-0.56%	2	11	01-09	ASTS271217P00120000
115 P	58.50	-3.74%	4	2	01-09	ASTS271217P00115000
110 P	54.40	-7.01%	4	14	01-09	ASTS271217P00110000
105 P	50.65	-4.34%	113	54	01-09	ASTS271217P00105000
100 P	46.96	-7.56%	23	34	01-09	ASTS271217P00100000
95 P	46.00	+0.55%	1	9	01-08	ASTS271217P00095000
90 P	41.79	-11.37%	1	98	01-08	ASTS271217P00090000
85 P	39.50	-8.14%	1	297	01-08	ASTS271217P00085000
80 P	33.65	-4.81%	26	614	01-09	ASTS271217P00080000
75 P	30.25	-6.61%	2	197	01-09	ASTS271217P00075000
70 P	26.95	-15.78%	2	236	01-09	ASTS271217P00070000
65 P	24.62	-5.31%	1	134	01-06	ASTS271217P00065000
60 P	21.77	-3.59%	2	354	01-06	ASTS271217P00060000
55 P	20.00	-0.50%	3	410	01-05	ASTS271217P00055000
50 P	17.11	-14.45%	3	461	01-05	ASTS271217P00050000
47 P	15.57	-6.93%	1	93	01-08	ASTS271217P00047000
45 P	13.25	-7.02%	2	8,614	01-09	ASTS271217P00045000
42 P	12.06	-19.22%	5	524	01-06	ASTS271217P00042000
40 P	10.82	-4.42%	10	314	01-09	ASTS271217P00040000
37 P	10.89	-0.55%	1	820	12-22	ASTS271217P00037000
35 P	8.60	-9.09%	2	138	01-08	ASTS271217P00035000
32 P	11.50	+63.12%	1	106	11-21	ASTS271217P00032000
30 P	6.60	-7.69%	1	1,619	01-09	ASTS271217P00030000
27 P	6.75	0.00%	5	44	12-26	ASTS271217P00027000
25 P	4.90	-7.55%	6	1,217	01-09	ASTS271217P00025000
22 P	3.37	-34.56%	2	262	01-09	ASTS271217P00022000
20 P	3.30	-3.79%	1	1,105	01-09	ASTS271217P00020000
18 P	2.96	-10.30%	1	87	01-07	ASTS271217P00018000
15 P	2.07	-3.72%	3	420	01-08	ASTS271217P00015000
13 P	1.95	+14.71%	1	243	12-26	ASTS271217P00013000

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

ASTS Dec 17, 2027 Exp. - Open Interest by Strike

ASTS Dec 17, 2027 Exp. - Max Pain @ $45.00

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