Free Trial
→ 3 Under-$10 Stocks That Could Skyrocket (From TradingTips) (Ad) Buy ASTS Stock  Free ASTS Stock Alerts

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$28.55 -0.75 (-2.56%)
Closing price 04:00 PM Eastern
Extended Trading
$28.58 +0.03 (+0.10%)
As of 05:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ASTS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/28/2025$23.00$0.080Put95240375578
(+139)		140.15%
(+37.97%)		-0.0439872
3/28/2025$23.00$6.351Call32181473
(+22)		140.15%
(+37.97%)		0.9556513
3/28/2025$23.50$0.095Put24024149339
(+30)		134.86%
(+34.37%)		-0.05279235
3/28/2025$24.00$0.116Put45819371953
(+589)		129.90%
(+34.01%)		-0.064451107
3/28/2025$24.00$5.388Call8855312413
(+7)		129.90%
(+30.87%)		0.93518829
3/28/2025$24.50$0.141Put33923745582
(+241)		122.70%
(+24.89%)		-0.07822656
3/28/2025$24.50$4.914Call531736144
(+41)		125.18%
(+27.37%)		0.9210119
3/28/2025$25.00$0.173Put8672793411244
(+415)		118.10%
(+23.01%)		-0.095857186
3/28/2025$25.00$4.456Call2436126466
(+142)		120.74%
(+23.91%)		0.9036438
3/28/2025$25.50$0.215Put21412625322
(+45)		116.64%
(+20.53%)		-0.11781646
3/28/2025$25.50$3.998Call2077747515
(+233)		116.64%
(+20.53%)		0.88167349
3/28/2025$26.00$0.270Put960485406364
(+28)		112.89%
(+17.26%)		-0.144977133
3/28/2025$26.00$3.553Call710266229808
(+233)		112.89%
(+17.26%)		0.8545178
3/28/2025$26.50$0.340Put1778946707
(+448)		109.54%
(+14.15%)		-0.17821654
3/28/2025$26.50$3.123Call5551194131168
(+359)		106.17%
(+10.46%)		0.82128394
3/28/2025$27.00$0.432Put1,561650439460
(+29)		106.47%
(+11.08%)		-0.219139130
3/28/2025$27.00$2.706Call1,1474742141580
(+349)		106.61%
(+12.56%)		0.780627159
3/28/2025$27.50$0.545Put90548883348
(-6)		104.20%
(+8.61%)		-0.26535377
3/28/2025$27.50$2.322Call7032541751617
(+67)		104.18%
(+8.58%)		0.733426156
3/28/2025$28.00$0.692Put328175105202
(-6)		103.05%
(+7.05%)		-0.32043581
3/28/2025$28.00$1.973Call2,4775251,0004188
(+1365)		97.42%
(+3.26%)		0.680365416
3/28/2025$28.50$0.867Put62843127889
(+25)		100.89%
(+4.31%)		-0.3787469
3/28/2025$28.50$1.652Call1,696721587738
(+140)		100.89%
(+5.11%)		0.62091231
3/28/2025$29.00$1.083Put8851793
(+14)		100.01%
(+2.71%)		-0.44197521
3/28/2025$29.00$1.362Call4,8762,7121,3851881
(+92)		99.89%
(+2.59%)		0.55666627
3/28/2025$29.50$1.341Put78551198
(-14)		101.74%
(+3.58%)		-0.50808112
3/28/2025$29.50$1.116Call1,2201,078691174
(+84)		99.61%
(+1.45%)		0.492165193
3/28/2025$30.00$1.633Put1013238751
(+165)		101.45%
(+2.33%)		-0.57141812
3/28/2025$30.00$0.912Call5,1232,4381,4042432
(+136)		102.07%
(+3.21%)		0.430081967
3/28/2025$30.50$1.952Put19 - 229
(+0)		100.14%
(-0.03%)		-0.6296483
3/28/2025$30.50$0.734Call46224116750
(+3)		100.13%
(+3.38%)		0.369228103
3/28/2025$31.00$2.309Put1510569
(+9)		100.91%
(+8.95%)		-0.6844935
3/28/2025$31.00$0.592Call1,9205083731132
(-22)		97.76%
(-3.54%)		0.314546193
3/28/2025$31.50$2.693Put125517
(+0)		101.93%
(-0.56%)		-0.7334287
3/28/2025$31.50$0.476Call427222117509
(+446)		101.94%
(-0.56%)		0.2657960
3/28/2025$32.00$3.099Put50 - - 59
(+0)		103.16%
(-0.58%)		-0.77617511
3/28/2025$32.00$0.383Call2,299886880349
(+112)		103.68%
(-0.05%)		0.223222241
3/28/2025$32.50$3.533Put7257
(+0)		104.55%
(-0.46%)		-0.8142615
3/28/2025$32.50$0.310Call889139411209
(+16)		104.53%
(-0.48%)		0.18733975
3/28/2025$33.00$0.248Call730327246525
(+0)		105.94%
(-0.37%)		0.15560875
While Markets Slide, These "Genesis Cog" Trades Are Up Double-Digits (Ad)

While most investors are struggling in today's volatile market, a small group of traders are quietly booking consistent gains. Just last week, our Genesis Cog subscribers captured an 11.51% gain shorting JEF, another 8.57% on CAKE, and 4.78% on RJF—all while the broader indexes continued their downward trend.

Click here to discover how the Genesis Cog works in falling markets
3/28/2025$33.50$4.426Put2 - - 26
(+0)		107.61%
(-0.03%)		-0.8715232
3/28/2025$33.50$0.202Call230510932
(-1)		105.84%
(-1.80%)		0.12999914
3/28/2025$34.00$0.163Call2,8772,587189182
(+0)		110.45%
(+1.46%)		0.108095208
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ASTS) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored