$73.92
1.271.75%
al cierre: Dec 5, 4:00 PM EST
$73.76
-0.16-0.22%
After hour: Dec 5, 7:59 PM EST
Comments
Loading...
AST SpaceMobile (NASDAQ:ASTS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AST SpaceMobile a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para AST SpaceMobile..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid42.15
Ask46.05
volume0
Intrest0
Strike
30
30
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price16.01Nov 21, 2025
Change
-0%
Bid37.1
Ask41.05
volume0
Intrest2
Strike
35
35
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.02
volume9
Intrest255
Last Price-
Change
-
Bid32.95
Ask35.35
volume0
Intrest0
Strike
40
40
Last Price0.02Dec 05, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest412
Last Price-
Change
-
Bid32
Ask34.35
volume0
Intrest0
Strike
41
41
Last Price0.02Dec 05, 2025
Change
0.0250%
Bid-
Ask0.11
volume1
Intrest1283
Last Price30.71Dec 04, 2025
Change
-0%
Bid31
Ask33.4
volume0
Intrest1
Strike
42
42
Last Price0.04Dec 05, 2025
Change
0.0233.33%
Bid0.02
Ask0.05
volume45
Intrest1613
Last Price-
Change
-
Bid29.15
Ask33.1
volume0
Intrest0
Strike
43
43
Last Price0.05Dec 05, 2025
Change
0.0758.33%
Bid-
Ask0.5
volume20
Intrest57
Last Price-
Change
-
Bid28.2
Ask32.1
volume0
Intrest0
Strike
44
44
Last Price0.05Dec 05, 2025
Change
0.0444.44%
Bid-
Ask1.14
volume4
Intrest30
Last Price28.97Dec 05, 2025
Change
16.25127.75%
Bid27.2
Ask31.1
volume2
Intrest17
Strike
45
45
Last Price0.06Dec 05, 2025
Change
-0%
Bid0.01
Ask0.16
volume137
Intrest1414
Last Price12.89Dec 03, 2025
Change
-0%
Bid26.2
Ask30.1
volume0
Intrest1
Strike
46
46
Last Price0.09Dec 05, 2025
Change
0.0430.77%
Bid-
Ask0.96
volume10
Intrest87
Last Price-
Change
-
Bid25.2
Ask29.1
volume0
Intrest0
Strike
47
47
Last Price0.12Dec 05, 2025
Change
0.0214.29%
Bid-
Ask0.2
volume35
Intrest447
Last Price-
Change
-
Bid24.2
Ask28.15
volume0
Intrest0
Strike
48
48
Last Price0.06Dec 05, 2025
Change
0.0650%
Bid0.04
Ask0.12
volume85
Intrest550
Last Price-
Change
-
Bid24.5
Ask27.2
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid0.01
Ask1.06
volume0
Intrest0
Last Price25.32Dec 05, 2025
Change
-
Bid23.25
Ask27.15
volume2
Intrest0
Strike
49
49
Last Price0.1Dec 05, 2025
Change
0.150%
Bid0.05
Ask1.16
volume1113
Intrest1144
Last Price24.64Dec 05, 2025
Change
-
Bid22.7
Ask26.65
volume3
Intrest0
Strike
49.5
49.5
Last Price0.38Dec 05, 2025
Change
-
Bid-
Ask1.07
volume2
Intrest0
Last Price24.18Dec 05, 2025
Change
0.833.55%
Bid22.25
Ask26.15
volume7
Intrest86
Strike
50
50
Last Price0.08Dec 05, 2025
Change
0.0538.46%
Bid0.03
Ask0.3
volume320
Intrest865
Last Price23.14Dec 05, 2025
Change
4.0421.15%
Bid21.2
Ask25.15
volume6
Intrest10
Strike
51
51
Last Price0.18Dec 05, 2025
Change
0.0521.74%
Bid0.01
Ask0.6
volume49
Intrest208
Last Price22.18Dec 05, 2025
Change
4.1823.22%
Bid20.25
Ask24.15
volume9
Intrest9
Strike
52
52
Last Price0.11Dec 05, 2025
Change
0.0738.89%
Bid0.07
Ask0.3
volume30
Intrest779
Last Price21.37Dec 05, 2025
Change
4.5226.82%
Bid20.1
Ask22.5
volume23
Intrest150
Strike
53
53
Last Price0.12Dec 05, 2025
Change
0.1453.85%
Bid0.05
Ask1.2
volume176
Intrest296
Last Price20.15Dec 05, 2025
Change
1.8610.17%
Bid18.3
Ask22.2
volume8
Intrest99
Strike
54
54
Last Price0.15Dec 05, 2025
Change
0.0937.5%
Bid0.1
Ask0.73
volume252
Intrest345
Last Price19.8Dec 05, 2025
Change
1.035.49%
Bid18.15
Ask21.2
volume16
Intrest268
Strike
55
55
Last Price0.16Dec 05, 2025
Change
0.1344.83%
Bid0.15
Ask0.2
volume2002
Intrest560
Last Price17.15Dec 04, 2025
Change
-0%
Bid17.15
Ask20.05
volume0
Intrest125
Strike
56
56
Last Price0.18Dec 05, 2025
Change
0.1748.57%
Bid-
Ask0.77
volume37
Intrest234
Last Price17.11Dec 05, 2025
Change
0.10.59%
Bid16.35
Ask19.1
volume1396
Intrest1531
Strike
57
57
Last Price0.15Dec 05, 2025
Change
0.3670.59%
Bid-
Ask0.26
volume20
Intrest275
Last Price16.26Dec 05, 2025
Change
0.966.27%
Bid14.4
Ask17.85
volume123
Intrest200
Strike
58
58
Last Price0.25Dec 05, 2025
Change
0.3155.36%
Bid-
Ask0.52
volume94
Intrest140
Last Price15.66Dec 05, 2025
Change
1.016.89%
Bid14.45
Ask16.5
volume1
Intrest93
Strike
59
59
Last Price0.35Dec 05, 2025
Change
0.4153.95%
Bid0.18
Ask0.65
volume15
Intrest63
Last Price14.45Dec 05, 2025
Change
0.755.47%
Bid13.35
Ask15.2
volume88
Intrest1046
Strike
60
60
Last Price0.41Dec 05, 2025
Change
0.3344.59%
Bid0.33
Ask0.49
volume274
Intrest317
Last Price13.49Dec 05, 2025
Change
0.846.64%
Bid11.6
Ask15.55
volume60
Intrest320
Strike
61
61
Last Price0.43Dec 05, 2025
Change
0.3846.91%
Bid0.18
Ask0.51
volume157
Intrest143
Last Price12.46Dec 05, 2025
Change
0.151.22%
Bid11.8
Ask13
volume91
Intrest225
Strike
62
62
Last Price0.56Dec 05, 2025
Change
0.3941.05%
Bid0.5
Ask0.64
volume303
Intrest368
Last Price11.55Dec 05, 2025
Change
0.040.35%
Bid9.8
Ask12.85
volume103
Intrest309
Strike
63
63
Last Price0.67Dec 05, 2025
Change
0.5143.22%
Bid0.37
Ask1.16
volume117
Intrest334
Last Price10.98Dec 05, 2025
Change
0.383.58%
Bid9.85
Ask11.95
volume131
Intrest695
Strike
64
64
Last Price0.76Dec 05, 2025
Change
0.7348.99%
Bid0.31
Ask0.85
volume85
Intrest170
Last Price9.96Dec 05, 2025
Change
0.363.75%
Bid9.6
Ask10.7
volume258
Intrest981
Strike
65
65
Last Price0.96Dec 05, 2025
Change
0.7443.53%
Bid0.8
Ask1.08
volume652
Intrest765
Last Price9.5Dec 05, 2025
Change
0.151.6%
Bid7.35
Ask11.3
volume39
Intrest383
Strike
66
66
Last Price1.27Dec 05, 2025
Change
0.7436.82%
Bid0.69
Ask1.45
volume165
Intrest313
Last Price9.19Dec 05, 2025
Change
0.8410.06%
Bid7.4
Ask10.55
volume29
Intrest261
Strike
67
67
Last Price1.44Dec 05, 2025
Change
0.7233.33%
Bid0.93
Ask1.57
volume149
Intrest493
Last Price8.34Dec 05, 2025
Change
0.344.25%
Bid6.4
Ask9.25
volume645
Intrest704
Strike
68
68
Last Price1.75Dec 05, 2025
Change
0.7730.56%
Bid1.6
Ask2.02
volume389
Intrest264
Last Price7.06Dec 05, 2025
Change
0.395.23%
Bid5.2
Ask7.55
volume60
Intrest389
Strike
69
69
Last Price2.03Dec 05, 2025
Change
1.0734.52%
Bid2.03
Ask2.38
volume111
Intrest349
Last Price6.34Dec 05, 2025
Change
0.060.94%
Bid6.25
Ask7.65
volume480
Intrest4500
Strike
70
70
Last Price2.35Dec 05, 2025
Change
1.233.8%
Bid2.31
Ask2.51
volume402
Intrest350
Last Price5.82Dec 05, 2025
Change
0.386.13%
Bid5.6
Ask7
volume43
Intrest199
Strike
71
71
Last Price2.8Dec 05, 2025
Change
1.230%
Bid2.72
Ask3.05
volume100
Intrest134
Last Price5.3Dec 05, 2025
Change
0.030.56%
Bid5.1
Ask5.9
volume298
Intrest283
Strike
72
72
Last Price3.3Dec 05, 2025
Change
1.226.67%
Bid3.15
Ask3.6
volume346
Intrest76
Last Price4.95Dec 05, 2025
Change
0.12.06%
Bid4.6
Ask5.45
volume389
Intrest157
Strike
73
73
Last Price3.8Dec 05, 2025
Change
1.2324.45%
Bid3.65
Ask4.15
volume971
Intrest527
Last Price4.41Dec 05, 2025
Change
0.010.23%
Bid4.25
Ask4.75
volume460
Intrest172
Strike
74
74
Last Price4.28Dec 05, 2025
Change
1.1721.47%
Bid3.55
Ask5.45
volume200
Intrest39
Last Price3.89Dec 05, 2025
Change
0.112.75%
Bid3.7
Ask4.25
volume1110
Intrest1544
Strike
75
75
Last Price4.9Dec 05, 2025
Change
1.2820.71%
Bid4.6
Ask5.35
volume113
Intrest150
Last Price3.4Dec 05, 2025
Change
0.379.81%
Bid3.3
Ask4.4
volume166
Intrest306
Strike
76
76
Last Price5.5Dec 05, 2025
Change
1.5521.99%
Bid5.15
Ask5.75
volume28
Intrest11
Last Price3.4Dec 05, 2025
Change
0.338.85%
Bid2.68
Ask3.9
volume130
Intrest206
Strike
77
77
Last Price6.05Dec 05, 2025
Change
1.5520.39%
Bid4.25
Ask8.05
volume14
Intrest12
Last Price3Dec 05, 2025
Change
0.041.32%
Bid2.65
Ask3.3
volume154
Intrest262
Strike
78
78
Last Price7.05Dec 05, 2025
Change
0.810.19%
Bid4.95
Ask8.65
volume7
Intrest30
Last Price2.53Dec 05, 2025
Change
0.269.32%
Bid2.37
Ask2.74
volume47
Intrest82
Strike
79
79
Last Price7.45Dec 05, 2025
Change
16.0268.26%
Bid5.65
Ask9.45
volume4
Intrest10
Last Price2.29Dec 05, 2025
Change
0.114.58%
Bid2.25
Ask2.38
volume1184
Intrest976
Strike
80
80
Last Price8.35Dec 05, 2025
Change
3.8531.56%
Bid6.35
Ask10.05
volume4
Intrest11
Last Price2.24Dec 05, 2025
Change
0.2610.4%
Bid1.26
Ask2.05
volume70
Intrest115
Strike
81
81
Last Price9.1Dec 05, 2025
Change
3.427.2%
Bid7.35
Ask10.95
volume1
Intrest30
Last Price1.9Dec 05, 2025
Change
0.3415.18%
Bid1.66
Ask2.05
volume167
Intrest124
Strike
82
82
Last Price10Dec 05, 2025
Change
1.613.79%
Bid8
Ask11.65
volume2
Intrest4
Last Price1.71Dec 05, 2025
Change
0.4119.34%
Bid1.16
Ask1.85
volume196
Intrest138
Strike
83
83
Last Price10.72Dec 05, 2025
Change
15.9559.81%
Bid8.6
Ask12.5
volume6
Intrest3
Last Price1.5Dec 05, 2025
Change
0.3719.79%
Bid1.3
Ask1.67
volume48
Intrest380
Strike
84
84
Last Price10.95Dec 05, 2025
Change
4.830.48%
Bid9.9
Ask13.4
volume1
Intrest1
Last Price1.31Dec 05, 2025
Change
0.213.25%
Bid1.27
Ask1.36
volume1570
Intrest1360
Strike
85
85
Last Price31.96Dec 01, 2025
Change
-0%
Bid10.25
Ask14.3
volume0
Intrest1
Last Price1.15Dec 05, 2025
Change
0.1612.21%
Bid1.05
Ask1.38
volume21
Intrest319
Strike
86
86
Last Price12.5Dec 05, 2025
Change
17.1257.8%
Bid11.1
Ask15
volume4
Intrest0
Last Price1.06Dec 05, 2025
Change
0.3625.35%
Bid-
Ask2.39
volume235
Intrest58
Strike
87
87
Last Price-
Change
-
Bid12.85
Ask15.3
volume0
Intrest0
Last Price1Dec 05, 2025
Change
0.323.08%
Bid0.7
Ask2.07
volume159
Intrest38
Strike
88
88
Last Price34.85Dec 01, 2025
Change
-0%
Bid12.9
Ask16.8
volume0
Intrest2
Last Price0.95Dec 05, 2025
Change
0.055%
Bid0.37
Ask0.97
volume50
Intrest47
Strike
89
89
Last Price34.94Dec 01, 2025
Change
-0%
Bid13.8
Ask17.75
volume0
Intrest1
Last Price0.74Dec 05, 2025
Change
0.1617.78%
Bid0.57
Ask0.85
volume254
Intrest775
Strike
90
90
Last Price38.56Nov 21, 2025
Change
-0%
Bid15.55
Ask18
volume0
Intrest0
Last Price0.66Dec 05, 2025
Change
0.331.25%
Bid0.59
Ask0.72
volume101
Intrest63
Strike
91
91
Last Price20.3Dec 05, 2025
Change
16.7245.16%
Bid15.6
Ask19.55
volume1
Intrest0
Last Price0.29Dec 05, 2025
Change
0.2647.27%
Bid-
Ask0.5
volume197
Intrest58
Strike
95
95
Last Price23.35Dec 04, 2025
Change
-0%
Bid19.4
Ask23.3
volume0
Intrest45
Last Price0.3Dec 05, 2025
Change
0.1736.17%
Bid0.05
Ask0.4
volume113
Intrest325
Strike
100
100
Last Price26Dec 05, 2025
Change
2.418.48%
Bid24.2
Ask28.15
volume1
Intrest1
Last Price0.15Dec 05, 2025
Change
0.1244.44%
Bid0.1
Ask0.16
volume100
Intrest17
Strike
105
105
Last Price36.45Nov 11, 2025
Change
-0%
Bid29.2
Ask33
volume0
Intrest0
Last Price0.12Dec 05, 2025
Change
0.0320%
Bid0.05
Ask0.15
volume49
Intrest139
Strike
110
110
Last Price-
Change
-
Bid34.05
Ask37.95
volume0
Intrest0