Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,326.15 -4,627.89 (-10.77%) CMC Crypto 200
901.27 +658.59 (+271.38%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121C00035000 | 2022-01-19 12:38PM EST | 35.00 | 18.00 | 15.60 | 16.20 | -1.40 | -7.22% | 10 | 18 | 529.69% |
| ASAN220121C00040000 | 2022-01-18 12:43PM EST | 40.00 | 14.92 | 10.90 | 11.50 | 0.00 | - | 3 | 7 | 432.03% |
| ASAN220121C00045000 | 2022-01-21 12:46PM EST | 45.00 | 6.70 | 5.70 | 6.40 | -5.50 | -45.08% | 3 | 23 | 249.02% |
| ASAN220121C00050000 | 2022-01-21 1:19PM EST | 50.00 | 1.35 | 1.15 | 1.40 | -3.34 | -71.22% | 396 | 626 | 101.95% |
| ASAN220121C00055000 | 2022-01-21 12:48PM EST | 55.00 | 0.05 | 0.00 | 0.15 | -0.61 | -92.42% | 487 | 954 | 107.03% |
| ASAN220121C00060000 | 2022-01-21 1:01PM EST | 60.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 1,213 | 154.69% |
| ASAN220121C00065000 | 2022-01-21 9:51AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 774 | 212.50% |
| ASAN220121C00067500 | 2022-01-20 2:02PM EST | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 364 | 240.63% |
| ASAN220121C00070000 | 2022-01-21 1:19PM EST | 70.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 15 | 1,307 | 265.63% |
| ASAN220121C00072500 | 2022-01-21 11:09AM EST | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 420 | 290.63% |
| ASAN220121C00075000 | 2022-01-21 11:57AM EST | 75.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 1,149 | 312.50% |
| ASAN220121C00080000 | 2022-01-21 12:35PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,440 | 356.25% |
| ASAN220121C00085000 | 2022-01-20 12:42PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,157 | 396.88% |
| ASAN220121C00090000 | 2022-01-21 12:36PM EST | 90.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 1,453 | 431.25% |
| ASAN220121C00092500 | 2022-01-19 11:08AM EST | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 450.00% |
| ASAN220121C00095000 | 2022-01-21 10:10AM EST | 95.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 521 | 468.75% |
| ASAN220121C00097500 | 2022-01-11 11:17AM EST | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 481.25% |
| ASAN220121C00100000 | 2022-01-19 10:18AM EST | 100.00 | 0.03 | 0.05 | 0.05 | 0.00 | - | 802 | 2,275 | 540.63% |
| ASAN220121C00105000 | 2022-01-21 11:17AM EST | 105.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 515 | 531.25% |
| ASAN220121C00110000 | 2022-01-19 11:23AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 749 | 556.25% |
| ASAN220121C00115000 | 2022-01-21 11:16AM EST | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 559 | 587.50% |
| ASAN220121C00120000 | 2022-01-21 11:17AM EST | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,425 | 612.50% |
| ASAN220121C00125000 | 2022-01-19 1:48PM EST | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,647 | 637.50% |
| ASAN220121C00130000 | 2022-01-21 11:16AM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 659.38% |
| ASAN220121C00135000 | 2022-01-05 11:23AM EST | 135.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 204 | 681.25% |
| ASAN220121C00140000 | 2022-01-14 2:30PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 703.13% |
| ASAN220121C00145000 | 2022-01-21 10:06AM EST | 145.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 568 | 725.00% |
| ASAN220121C00150000 | 2022-01-04 12:44PM EST | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,105 | 743.75% |
| ASAN220121C00155000 | 2022-01-14 10:48AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 421 | 762.50% |
| ASAN220121C00160000 | 2021-12-30 10:03AM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 781.25% |
| ASAN220121C00165000 | 2021-12-23 10:32AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 796.88% |
| ASAN220121C00170000 | 2021-12-14 10:57AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 875.00% |
| ASAN220121C00175000 | 2021-12-30 12:41PM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 634 | 831.25% |
| ASAN220121C00180000 | 2021-12-20 9:54AM EST | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 188 | 850.00% |
| ASAN220121C00185000 | 2021-12-16 11:33AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 36 | 1,184.38% |
| ASAN220121C00190000 | 2021-12-21 1:52PM EST | 190.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 4 | 25 | 1,120.31% |
| ASAN220121C00195000 | 2021-11-30 12:11PM EST | 195.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 1,221.09% |
| ASAN220121C00200000 | 2021-12-31 3:57PM EST | 200.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 281 | 906.25% |
| ASAN220121C00210000 | 2021-12-21 1:45PM EST | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 937.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121P00035000 | 2022-01-11 10:11AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 256 | 303.13% |
| ASAN220121P00040000 | 2022-01-18 3:59PM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 473 | 203.13% |
| ASAN220121P00045000 | 2022-01-21 11:32AM EST | 45.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 8 | 754 | 133.59% |
| ASAN220121P00050000 | 2022-01-21 1:19PM EST | 50.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1,755 | 2,750 | 44.73% |
| ASAN220121P00055000 | 2022-01-21 1:08PM EST | 55.00 | 3.60 | 3.10 | 4.20 | +1.50 | +71.43% | 1,143 | 2,073 | 0.00% |
| ASAN220121P00060000 | 2022-01-21 1:11PM EST | 60.00 | 8.50 | 8.60 | 9.10 | +1.70 | +25.00% | 180 | 1,132 | 0.00% |
| ASAN220121P00065000 | 2022-01-21 1:21PM EST | 65.00 | 14.08 | 13.80 | 14.10 | +2.33 | +19.83% | 90 | 619 | 0.00% |
| ASAN220121P00067500 | 2022-01-21 10:04AM EST | 67.50 | 16.95 | 16.20 | 16.70 | +3.35 | +24.63% | 1 | 281 | 0.00% |
| ASAN220121P00070000 | 2022-01-21 10:24AM EST | 70.00 | 16.67 | 18.70 | 19.30 | +1.47 | +9.67% | 16 | 174 | 0.00% |
| ASAN220121P00072500 | 2022-01-21 10:42AM EST | 72.50 | 20.60 | 21.40 | 21.80 | +3.84 | +22.91% | 1 | 442 | 0.00% |
| ASAN220121P00075000 | 2022-01-21 11:45AM EST | 75.00 | 22.63 | 23.30 | 24.30 | +1.47 | +6.95% | 6 | 246 | 0.00% |
| ASAN220121P00080000 | 2022-01-21 10:52AM EST | 80.00 | 27.90 | 28.40 | 29.10 | +2.30 | +8.98% | 11 | 145 | 0.00% |
| ASAN220121P00085000 | 2022-01-20 1:29PM EST | 85.00 | 28.00 | 33.30 | 34.30 | 0.00 | - | 1 | 21 | 0.00% |
| ASAN220121P00090000 | 2022-01-21 12:30PM EST | 90.00 | 38.30 | 38.50 | 38.90 | +3.83 | +11.11% | 10 | 156 | 0.00% |
| ASAN220121P00092500 | 2022-01-21 9:51AM EST | 92.50 | 40.50 | 41.00 | 41.80 | +4.80 | +13.45% | 1 | 157 | 0.00% |
| ASAN220121P00095000 | 2022-01-19 12:33PM EST | 95.00 | 40.60 | 43.50 | 44.30 | 0.00 | - | 28 | 76 | 0.00% |
| ASAN220121P00097500 | 2022-01-12 2:33PM EST | 97.50 | 31.80 | 45.90 | 47.00 | 0.00 | - | 18 | 4 | 0.00% |
| ASAN220121P00100000 | 2022-01-21 12:24PM EST | 100.00 | 48.65 | 48.70 | 49.20 | +9.39 | +23.92% | 6 | 111 | 0.00% |
| ASAN220121P00105000 | 2022-01-21 12:21PM EST | 105.00 | 53.68 | 53.30 | 54.00 | +5.18 | +10.68% | 8 | 1,149 | 0.00% |
| ASAN220121P00110000 | 2022-01-20 10:48AM EST | 110.00 | 53.60 | 58.50 | 59.40 | 0.00 | - | 5 | 64 | 0.00% |
| ASAN220121P00115000 | 2022-01-19 10:18AM EST | 115.00 | 58.95 | 63.10 | 64.20 | 0.00 | - | 4 | 56 | 0.00% |
| ASAN220121P00120000 | 2022-01-21 12:04PM EST | 120.00 | 67.00 | 68.50 | 69.20 | +1.18 | +1.79% | 3 | 67 | 0.00% |
| ASAN220121P00125000 | 2022-01-20 10:48AM EST | 125.00 | 68.55 | 73.70 | 74.20 | 0.00 | - | 5 | 83 | 0.00% |
| ASAN220121P00130000 | 2022-01-20 10:44AM EST | 130.00 | 73.53 | 78.50 | 79.20 | 0.00 | - | 1 | 59 | 0.00% |
| ASAN220121P00135000 | 2022-01-10 12:33PM EST | 135.00 | 77.30 | 82.40 | 84.10 | 0.00 | - | 8 | 15 | 0.00% |
| ASAN220121P00140000 | 2022-01-18 10:14AM EST | 140.00 | 81.13 | 88.00 | 89.20 | 0.00 | - | 1 | 112 | 0.00% |
| ASAN220121P00145000 | 2021-12-29 9:36AM EST | 145.00 | 71.90 | 93.30 | 94.00 | 0.00 | - | 7 | 8 | 0.00% |
| ASAN220121P00150000 | 2021-11-23 3:35PM EST | 150.00 | 51.95 | 71.20 | 73.30 | 0.00 | - | 1 | 15 | 0.00% |
| ASAN220121P00155000 | 2022-01-19 11:12AM EST | 155.00 | 102.10 | 103.60 | 104.30 | 0.00 | - | 3 | 3 | 0.00% |
| ASAN220121P00170000 | 2021-11-10 6:59AM EST | 170.00 | 68.00 | 101.70 | 103.20 | 0.00 | - | - | 0 | 0.00% |
| ASAN220121P00175000 | 2021-11-22 11:34AM EST | 175.00 | 64.00 | 94.70 | 97.20 | 0.00 | - | 3 | 1 | 0.00% |
| ASAN220121P00180000 | 2022-01-18 12:03AM EST | 180.00 | 114.60 | 127.50 | 129.50 | 0.00 | - | - | - | 0.00% |
| ASAN220121P00190000 | 2021-11-17 9:52AM EST | 190.00 | 56.90 | 119.20 | 121.90 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
