$28.57
-0.07-0.24%
近くで: -
$28.60
0.030.11%
時間外: 7:56 PM EDT
Comments
Loading...
AST SpaceMobile (NASDAQ:ASTS) 株価情報, オプションチェーン
オプションチェーンは、AST SpaceMobileの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、AST SpaceMobileの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid17
Ask20.6
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask20.1
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.78Feb 24, 2025
Change
-
Bid16.3
Ask19.6
volume1
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.38Feb 24, 2025
Change
-
Bid15.4
Ask19.1
volume1
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid15.95
Ask18.6
volume0
Intrest0
Strike
12
12
Last Price0.07Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest50
Last Price16.41Feb 24, 2025
Change
0.110.67%
Bid15.35
Ask16.8
volume39
Intrest40
Strike
12.5
12.5
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest0
Last Price10.12Feb 04, 2025
Change
00%
Bid15.25
Ask15.9
volume0
Intrest3
Strike
13
13
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest24
Last Price-
Change
-
Bid14.8
Ask15.25
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price5Jan 30, 2025
Change
00%
Bid14.3
Ask14.8
volume0
Intrest1
Strike
14
14
Last Price0.01Feb 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest120
Last Price-
Change
-
Bid13.8
Ask14.3
volume0
Intrest0
Strike
14.5
14.5
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest9
Last Price13.86Feb 21, 2025
Change
00%
Bid13.4
Ask13.8
volume0
Intrest31
Strike
15
15
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest219
Last Price11.6Feb 07, 2025
Change
00%
Bid12.8
Ask13.4
volume0
Intrest1
Strike
15.5
15.5
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price15.3Feb 21, 2025
Change
00%
Bid10.95
Ask14.05
volume0
Intrest7
Strike
16
16
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest40
Last Price-
Change
-
Bid11.7
Ask12.45
volume0
Intrest0
Strike
16.5
16.5
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest63
Last Price11.6Feb 24, 2025
Change
0.787.21%
Bid10.55
Ask12.65
volume11
Intrest46
Strike
17
17
Last Price0.02Feb 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume128
Intrest165
Last Price14.75Feb 19, 2025
Change
00%
Bid10.75
Ask11.45
volume0
Intrest8
Strike
17.5
17.5
Last Price0.01Feb 24, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume14
Intrest132
Last Price14.2Feb 19, 2025
Change
00%
Bid10
Ask12.5
volume0
Intrest25
Strike
18
18
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest190
Last Price12.6Feb 10, 2025
Change
00%
Bid9.9
Ask10.3
volume0
Intrest36
Strike
18.5
18.5
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest196
Last Price9.87Feb 24, 2025
Change
0.54.82%
Bid9
Ask11.55
volume8
Intrest160
Strike
19
19
Last Price0.14Feb 24, 2025
Change
0.1250%
Bid0.01
Ask0.14
volume1
Intrest218
Last Price12.02Feb 10, 2025
Change
00%
Bid7.2
Ask10.2
volume0
Intrest109
Strike
19.5
19.5
Last Price0.03Feb 24, 2025
Change
0.0350%
Bid0.01
Ask0.22
volume7
Intrest254
Last Price8.5Feb 24, 2025
Change
0.394.39%
Bid7.1
Ask9.35
volume12
Intrest790
Strike
20
20
Last Price0.04Feb 24, 2025
Change
0.0763.64%
Bid0.03
Ask0.1
volume189
Intrest685
Last Price8.15Feb 24, 2025
Change
0.526%
Bid7.55
Ask8.8
volume2
Intrest129
Strike
20.5
20.5
Last Price0.03Feb 24, 2025
Change
0.0350%
Bid0.01
Ask0.19
volume1
Intrest75
Last Price7.94Feb 21, 2025
Change
00%
Bid6.6
Ask8.45
volume0
Intrest534
Strike
21
21
Last Price0.05Feb 24, 2025
Change
0.0654.55%
Bid0.01
Ask0.25
volume47
Intrest469
Last Price6.65Feb 24, 2025
Change
1.720.36%
Bid5.55
Ask8.15
volume1
Intrest157
Strike
21.5
21.5
Last Price0.12Feb 24, 2025
Change
0.06100%
Bid0.01
Ask0.2
volume2
Intrest166
Last Price6.5Feb 24, 2025
Change
0.547.67%
Bid5.2
Ask6.9
volume12
Intrest877
Strike
22
22
Last Price0.07Feb 24, 2025
Change
0.0116.67%
Bid0.01
Ask0.2
volume91
Intrest183
Last Price6Feb 24, 2025
Change
0.46.25%
Bid5.1
Ask6.9
volume11
Intrest120
Strike
22.5
22.5
Last Price0.15Feb 24, 2025
Change
0.0550%
Bid0.05
Ask0.57
volume18
Intrest126
Last Price5.65Feb 24, 2025
Change
0.284.72%
Bid4.85
Ask6.5
volume14
Intrest139
Strike
23
23
Last Price0.1Feb 24, 2025
Change
0.0533.33%
Bid0.07
Ask0.15
volume648
Intrest499
Last Price5.3Feb 24, 2025
Change
0.071.34%
Bid4.95
Ask5.3
volume5
Intrest64
Strike
23.5
23.5
Last Price0.11Feb 24, 2025
Change
0.0635.29%
Bid0.1
Ask0.13
volume233
Intrest145
Last Price4.58Feb 24, 2025
Change
0.9717.48%
Bid3.65
Ask5.8
volume47
Intrest300
Strike
24
24
Last Price0.15Feb 24, 2025
Change
0.0834.78%
Bid0.14
Ask0.17
volume241
Intrest782
Last Price4.6Feb 24, 2025
Change
0.12.13%
Bid4.2
Ask4.35
volume37
Intrest142
Strike
24.5
24.5
Last Price0.18Feb 24, 2025
Change
0.1137.93%
Bid0.18
Ask0.22
volume245
Intrest361
Last Price3.62Feb 24, 2025
Change
0.4310.62%
Bid2.95
Ask4.85
volume139
Intrest754
Strike
25
25
Last Price0.28Feb 24, 2025
Change
0.126.32%
Bid0.25
Ask0.28
volume617
Intrest1074
Last Price3.4Feb 24, 2025
Change
0.5513.92%
Bid2.89
Ask3.5
volume1
Intrest80
Strike
25.5
25.5
Last Price0.3Feb 24, 2025
Change
0.2444.44%
Bid0.31
Ask0.37
volume221
Intrest443
Last Price3.17Feb 24, 2025
Change
0.226.49%
Bid2.96
Ask3.1
volume318
Intrest160
Strike
26
26
Last Price0.49Feb 24, 2025
Change
0.1725.76%
Bid0.41
Ask0.58
volume676
Intrest1959
Last Price2.91Feb 24, 2025
Change
0.041.39%
Bid2.5
Ask2.81
volume317
Intrest80
Strike
26.5
26.5
Last Price0.73Feb 24, 2025
Change
0.022.67%
Bid0.45
Ask0.82
volume439
Intrest241
Last Price2.32Feb 24, 2025
Change
0.3914.39%
Bid2.21
Ask2.51
volume3094
Intrest553
Strike
27
27
Last Price0.68Feb 24, 2025
Change
0.1316.05%
Bid0.7
Ask0.79
volume1445
Intrest2012
Last Price1.99Feb 24, 2025
Change
0.4317.77%
Bid1.85
Ask2.25
volume446
Intrest72
Strike
27.5
27.5
Last Price0.89Feb 24, 2025
Change
0.2622.61%
Bid0.9
Ask0.99
volume558
Intrest1364
Last Price1.76Feb 24, 2025
Change
0.3416.19%
Bid1.73
Ask1.79
volume1546
Intrest382
Strike
28
28
Last Price1.19Feb 24, 2025
Change
0.2215.6%
Bid1.11
Ask1.22
volume231
Intrest417
Last Price1.51Feb 24, 2025
Change
0.3820.11%
Bid1.47
Ask1.64
volume507
Intrest60
Strike
28.5
28.5
Last Price1.44Feb 24, 2025
Change
0.2816.28%
Bid1.36
Ask1.48
volume219
Intrest416
Last Price1.28Feb 24, 2025
Change
0.3220%
Bid1.27
Ask1.41
volume1558
Intrest675
Strike
29
29
Last Price1.71Feb 24, 2025
Change
0.3416.59%
Bid1.66
Ask1.77
volume469
Intrest1019
Last Price1.09Feb 24, 2025
Change
0.4529.22%
Bid1.07
Ask1.15
volume456
Intrest112
Strike
29.5
29.5
Last Price1.99Feb 24, 2025
Change
0.2711.95%
Bid1.95
Ask2.08
volume108
Intrest344
Last Price0.95Feb 24, 2025
Change
0.2822.76%
Bid0.91
Ask0.96
volume7254
Intrest1379
Strike
30
30
Last Price2.36Feb 24, 2025
Change
0.072.88%
Bid2.25
Ask2.4
volume592
Intrest1331
Last Price0.77Feb 24, 2025
Change
0.3229.36%
Bid0.75
Ask0.83
volume655
Intrest202
Strike
30.5
30.5
Last Price2.41Feb 24, 2025
Change
0.3813.62%
Bid2.59
Ask2.92
volume74
Intrest138
Last Price0.64Feb 24, 2025
Change
0.2931.18%
Bid0.57
Ask0.68
volume3342
Intrest808
Strike
31
31
Last Price2.76Feb 24, 2025
Change
0.5115.6%
Bid2.91
Ask3.15
volume28
Intrest263
Last Price0.6Feb 24, 2025
Change
0.2327.71%
Bid0.45
Ask0.6
volume331
Intrest439
Strike
31.5
31.5
Last Price3.65Feb 24, 2025
Change
0.12.82%
Bid2.97
Ask3.6
volume2
Intrest123
Last Price0.47Feb 24, 2025
Change
0.2736.49%
Bid0.43
Ask0.63
volume1501
Intrest1461
Strike
32
32
Last Price3.91Feb 24, 2025
Change
0.143.71%
Bid3.8
Ask3.95
volume10
Intrest159
Last Price0.38Feb 24, 2025
Change
0.3346.48%
Bid0.35
Ask0.4
volume82
Intrest173
Strike
32.5
32.5
Last Price5.5Feb 24, 2025
Change
1.0924.72%
Bid3.85
Ask5.4
volume5
Intrest186
Last Price0.39Feb 24, 2025
Change
0.1223.53%
Bid0.29
Ask0.43
volume2817
Intrest571
Strike
33
33
Last Price5.95Feb 24, 2025
Change
1.2827.41%
Bid3.65
Ask5.8
volume2
Intrest49
Last Price0.35Feb 24, 2025
Change
0.1327.08%
Bid0.24
Ask0.31
volume70
Intrest67
Strike
33.5
33.5
Last Price4.75Feb 21, 2025
Change
00%
Bid5.05
Ask5.45
volume0
Intrest21
Last Price0.26Feb 24, 2025
Change
0.1739.53%
Bid0.19
Ask0.23
volume615
Intrest759
Strike
34
34
Last Price5.6Feb 21, 2025
Change
00%
Bid5.15
Ask5.7
volume0
Intrest1
Last Price0.2Feb 24, 2025
Change
0.1948.72%
Bid0.16
Ask0.19
volume19
Intrest88
Strike
34.5
34.5
Last Price5.1Feb 21, 2025
Change
00%
Bid5.9
Ask7.05
volume0
Intrest10
Last Price0.18Feb 24, 2025
Change
0.1341.94%
Bid0.11
Ask0.16
volume1779
Intrest3611
Strike
35
35
Last Price4.3Feb 21, 2025
Change
00%
Bid6.15
Ask6.8
volume0
Intrest93
Last Price0.3Feb 21, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest85
Strike
35.5
35.5
Last Price4.95Feb 18, 2025
Change
00%
Bid6.75
Ask7.6
volume0
Intrest1
Last Price0.12Feb 24, 2025
Change
0.1758.62%
Bid0.09
Ask0.12
volume85
Intrest287
Strike
36
36
Last Price6.4Feb 20, 2025
Change
00%
Bid7.2
Ask7.8
volume0
Intrest3
Last Price0.13Feb 24, 2025
Change
0.143.48%
Bid0.1
Ask0.11
volume305
Intrest291
Strike
36.5
36.5
Last Price5.7Feb 19, 2025
Change
00%
Bid7.8
Ask8.35
volume0
Intrest12
Last Price0.08Feb 24, 2025
Change
0.1260%
Bid0.07
Ask0.1
volume96
Intrest670
Strike
37
37
Last Price5.5Feb 19, 2025
Change
00%
Bid7.5
Ask8.7
volume0
Intrest11
Last Price0.93Feb 19, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest29
Strike
37.5
37.5
Last Price-
Change
-
Bid8.6
Ask9.65
volume0
Intrest0
Last Price0.08Feb 24, 2025
Change
0.0746.67%
Bid0.05
Ask0.27
volume203
Intrest450
Strike
38
38
Last Price-
Change
-
Bid9.05
Ask10.1
volume0
Intrest0
Last Price0.12Feb 24, 2025
Change
0.1758.62%
Bid0.02
Ask0.23
volume5
Intrest56
Strike
38.5
38.5
Last Price7.5Feb 19, 2025
Change
00%
Bid9.55
Ask10.6
volume0
Intrest1
Last Price0.1Feb 24, 2025
Change
0.0323.08%
Bid0.03
Ask0.3
volume10
Intrest141
Strike
39
39
Last Price-
Change
-
Bid10.05
Ask11
volume0
Intrest0
Last Price0.64Feb 19, 2025
Change
00%
Bid0.02
Ask1.07
volume0
Intrest2
Strike
39.5
39.5
Last Price7.45Feb 19, 2025
Change
00%
Bid10.6
Ask11.55
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
0.0550%
Bid0.04
Ask0.05
volume571
Intrest1475
Strike
40
40
Last Price10.88Feb 13, 2025
Change
00%
Bid11.1
Ask12.1
volume0
Intrest1
Last Price0.5Feb 19, 2025
Change
00%
Bid0.01
Ask0.27
volume0
Intrest21
Strike
40.5
40.5
Last Price-
Change
-
Bid11.55
Ask12.45
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
0.1168.75%
Bid0.01
Ask0.27
volume2
Intrest52
Strike
41
41
Last Price-
Change
-
Bid12.05
Ask13.05
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest29
Strike
42
42
Last Price-
Change
-
Bid13.1
Ask14
volume0
Intrest0
Last Price0.28Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Strike
43
43
Last Price-
Change
-
Bid14.05
Ask15
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
0.0480%
Bid-
Ask0.12
volume54
Intrest316
Strike
44
44
Last Price-
Change
-
Bid15.15
Ask15.85
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume102
Intrest1159
Strike
45
45
Last Price-
Change
-
Bid16.1
Ask16.9
volume0
Intrest0
Last Price0.39Feb 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest22
Strike
46
46
Last Price-
Change
-
Bid17.15
Ask17.85
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest183
Strike
47
47
Last Price-
Change
-
Bid18.05
Ask18.85
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest254
Strike
48
48
Last Price-
Change
-
Bid18.75
Ask21.3
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest29
Strike
49
49
Last Price-
Change
-
Bid20.2
Ask20.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved