Free Trial
→ He Called NVIDIA at $1.10 – Now He Says, “SELL” (From The Oxford Club) (Ad)tc pixel Free ASTS Stock Alerts

AST SpaceMobile (ASTS) Options Chain & Prices

AST SpaceMobile logo
$87.38 -1.33 (-1.50%)
Closing price 04:00 PM Eastern
Extended Trading
$87.29 -0.09 (-0.10%)
As of 05:24 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 Massive. Learn more.
Compare

ASTS Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$70.00$0.366Put1,2551945433081
(+1424)		174.44%
(+13.72%)		-0.058226229
6/12/2026$70.00$19.143Call4 - - 40
(+0)		174.44%
(+13.72%)		0.9421034
6/12/2026$71.00$0.422Put4593150
(+56)		171.89%
(+13.62%)		-0.06648419
6/12/2026$71.00$18.201Call7 - - 16
(+2)		171.83%
(+13.48%)		0.9336387
6/12/2026$72.00$0.490Put9430201216
(+1020)		169.34%
(+13.23%)		-0.07633420
6/12/2026$72.00$17.296Call6 - - 98
(+3)		169.40%
(+13.37%)		0.9242526
6/12/2026$73.00$0.566Put3981062274
(+97)		167.02%
(+13.03%)		-0.0869731
6/12/2026$73.00$16.346Call3 - - 100
(+1)		166.96%
(+12.97%)		0.9131013
6/12/2026$74.00$0.655Put637116352356
(+103)		164.76%
(+12.84%)		-0.09925584
6/12/2026$74.00$15.464Call3030 - 60
(+0)		164.76%
(+12.84%)		0.9011051
6/12/2026$75.00$0.758Put5501581191031
(+385)		162.63%
(+12.50%)		-0.11308398
6/12/2026$75.00$14.540Call2151659
(+0)		162.58%
(+12.45%)		0.8869316
6/12/2026$76.00$0.881Put801326204
(+36)		160.58%
(+12.19%)		-0.12895837
6/12/2026$76.00$13.661Call21182
(+0)		160.58%
(+12.19%)		0.8714362
6/12/2026$77.00$1.015Put8723321290
(+1152)		159.91%
(+12.91%)		-0.14577240
6/12/2026$77.00$12.826Call79 - - 164
(+2)		158.77%
(+12.04%)		0.8546489
6/12/2026$78.00$1.173Put4013628413
(+210)		156.61%
(+11.34%)		-0.16481974
6/12/2026$78.00$11.984Call9 - - 34
(+2)		157.05%
(+11.78%)		0.8356269
6/12/2026$79.00$1.353Put1162936340
(+123)		155.47%
(+11.52%)		-0.18576567
6/12/2026$79.00$11.165Call2031056
(+0)		155.47%
(+11.52%)		0.8147133
6/12/2026$80.00$1.559Put1,7772358404658
(+1054)		154.05%
(+11.24%)		-0.208612341
6/12/2026$80.00$10.370Call1136643188
(-3)		154.05%
(+11.28%)		0.79190620
6/12/2026$81.00$1.798Put1665562516
(+69)		152.75%
(+10.98%)		-0.23403569
6/12/2026$81.00$9.604Call121873
(-9)		152.78%
(+11.05%)		0.7672233
6/12/2026$82.00$2.055Put3318183262
(+38)		151.67%
(+10.81%)		-0.259879121
6/12/2026$83.00$2.349Put1324249380
(+100)		150.71%
(+10.66%)		-0.28808366
6/12/2026$83.00$8.162Call3 - - 119
(+0)		150.71%
(+10.63%)		0.7125891
6/12/2026$84.00$2.678Put360185532595
(+252)		151.00%
(+11.58%)		-0.317814190
6/12/2026$84.00$7.470Call7 - 282
(+0)		149.89%
(+10.45%)		0.6820823
6/12/2026$85.00$3.043Put2,0477965332118
(+918)		149.27%
(+9.43%)		-0.348788533
6/12/2026$85.00$6.835Call45125233
(+1)		149.25%
(+10.32%)		0.65112714
6/12/2026$86.00$3.444Put635168130435
(+171)		148.78%
(+10.25%)		-0.380807283
6/12/2026$86.00$6.238Call131557100
(+0)		148.77%
(+10.22%)		0.61917532
6/12/2026$87.00$3.883Put36311955287
(+26)		150.32%
(+12.05%)		-0.413484217
6/12/2026$87.00$5.696Call25116541198
(+1)		148.44%
(+10.16%)		0.58750247
6/12/2026$88.00$4.374Put520251115400
(+123)		148.24%
(+10.12%)		-0.447586200
6/12/2026$88.00$5.173Call4181082132038
(+64)		149.71%
(+11.59%)		0.554506116
6/12/2026$89.00$4.890Put1,407464772175
(+42)		148.19%
(+10.12%)		-0.480719160
6/12/2026$89.00$4.672Call2277053104
(-8)		148.19%
(+10.12%)		0.520469131
6/12/2026$90.00$5.444Put2,8921,4339202736
(+255)		148.27%
(+10.14%)		-0.513639731
The roadshow starts Monday. This stock isn't ready. (Ad)

The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the world's largest fund managers - including a section naming one small company Musk's Colossus cannot operate without. Right now, most fund managers have never heard of it. By Friday, every one of them will. Dylan Jovine has identified the name and ticker before $75 billion in new capital starts chasing the SpaceX supply chain.tc pixel

Get the stock name and ticker before the roadshow begins
6/12/2026$90.00$4.225Call2,4649968521084
(-320)		148.27%
(+10.14%)		0.487678452
6/12/2026$91.00$6.034Put25514360327
(+102)		148.48%
(+10.20%)		-0.54595664
6/12/2026$91.00$3.828Call258559173
(-3)		150.44%
(+12.16%)		0.45642770
6/12/2026$92.00$6.641Put25813238397
(+90)		148.79%
(+10.27%)		-0.576513104
6/12/2026$92.00$3.452Call5282161461998
(+32)		148.79%
(+9.05%)		0.425009162
6/12/2026$93.00$7.317Put1371369699
(+56)		149.23%
(+10.42%)		-0.60792859
6/12/2026$93.00$3.097Call656364185807
(+14)		149.23%
(+10.42%)		0.393691180
6/12/2026$94.00$8.007Put421186184317
(-14)		149.76%
(+10.57%)		-0.63714274
6/12/2026$94.00$2.796Call722327362398
(+179)		151.94%
(+10.42%)		0.365484142
6/12/2026$95.00$8.706Put604245991306
(-170)		150.35%
(+9.19%)		-0.664112218
6/12/2026$95.00$2.514Call3,0491,0421,1361086
(+124)		152.73%
(+13.07%)		0.337705502
6/12/2026$96.00$9.473Put1995079317
(-8)		151.07%
(+10.94%)		-0.6913293
6/12/2026$96.00$2.259Call301158107230
(+49)		151.05%
(+10.89%)		0.311402146
6/12/2026$97.00$10.223Put1615942239
(+6)		151.82%
(+11.11%)		-0.7153571
6/12/2026$97.00$2.029Call663303264276
(+97)		151.82%
(+11.14%)		0.286637223
6/12/2026$98.00$11.040Put63139256
(-75)		152.68%
(+11.40%)		-0.73937345
6/12/2026$98.00$1.815Call970251415300
(+109)		152.68%
(+11.40%)		0.262682265
6/12/2026$99.00$11.833Put832614215
(-1)		153.54%
(+8.90%)		-0.76033346
6/12/2026$99.00$1.637Call1,534490830732
(+292)		153.54%
(+11.60%)		0.24179308
6/12/2026$100.00$12.692Put616115841974
(-87)		154.51%
(+11.94%)		-0.781161162
6/12/2026$100.00$1.464Call10,5584,7144,0574313
(+1166)		154.51%
(+11.94%)		0.2210261,944
6/12/2026$101.00$13.520Put22413497
(-13)		155.47%
(+12.20%)		-0.79916410
6/12/2026$101.00$1.316Call751204286431
(+354)		155.50%
(+12.23%)		0.202452250
6/12/2026$102.00$14.388Put1611116
(-7)		156.49%
(+12.46%)		-0.8163878
6/12/2026$102.00$1.188Call577153179270
(+118)		156.49%
(+12.50%)		0.18589189
6/12/2026$103.00$15.295Put24217381
(+4)		157.59%
(+12.85%)		-0.83277614
6/12/2026$103.00$1.068Call461261127202
(+54)		157.55%
(+12.78%)		0.170069161
6/12/2026$104.00$16.163Put95 - 187
(+8)		158.64%
(+13.14%)		-0.8468045
6/12/2026$104.00$0.957Call360150122227
(+109)		158.68%
(+13.18%)		0.155044117
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ASTS) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners
He Called NVIDIA at $1.10 – Now He Says, “SELL”
The analyst who called NVIDIA at $1.10 now says sell. According to Alexander Green, Chief Investment Strategis...
The Oxford Club | Sponsoredtc pixel
No. You’re not imagining it…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Live demo of Elon Musk’s AI agent
Jeff Brown picked Nvidia in 2016 - it's up 25,155%. He recommended Bitcoin at $240 - it's up 31,219%. Now he's...
Brownstone Research | Sponsoredtc pixel
Important SpaceX PREDICTION
The biggest IPO in stock market history could go live as soon as June 12th — but trading legend Jon Najarian s...
Banyan Hill Publishing | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel