Singapore markets close in 4 hours 48 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.44+0.72 (+3.85%)
At close: 04:00PM EST
19.40 -0.04 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN231215C000125002023-11-29 2:34PM EST12.509.226.507.300.00-33326.17%
ASAN231215C000150002023-12-07 2:33PM EST15.003.804.304.900.00-20171.88%
ASAN231215C000165002023-12-04 12:57PM EST16.506.412.753.500.00--10127.73%
ASAN231215C000170002023-12-06 9:50AM EST17.001.692.352.70-1.26-42.71%1888.28%
ASAN231215C000175002023-12-07 12:31PM EST17.501.401.902.300.00-315289.45%
ASAN231215C000180002023-12-08 10:11AM EST18.001.251.451.60+0.19+17.92%24658.59%
ASAN231215C000185002023-12-08 3:40PM EST18.501.201.101.20+0.50+71.43%11311563.09%
ASAN231215C000190002023-12-08 3:38PM EST19.000.850.750.85+0.33+63.46%13325761.52%
ASAN231215C000195002023-12-08 3:57PM EST19.500.450.500.55+0.10+28.57%13614660.94%
ASAN231215C000200002023-12-08 3:54PM EST20.000.300.300.35+0.10+50.00%3901,94560.94%
ASAN231215C000205002023-12-08 3:33PM EST20.500.230.150.20+0.13+130.00%4948558.98%
ASAN231215C000210002023-12-08 3:38PM EST21.000.170.100.15+0.08+88.89%14535565.23%
ASAN231215C000215002023-12-08 3:34PM EST21.500.100.050.10+0.05+100.00%1110066.80%
ASAN231215C000220002023-12-08 2:54PM EST22.000.010.000.10-0.07-87.50%141870.31%
ASAN231215C000225002023-12-08 11:40AM EST22.500.040.000.10-0.01-20.00%451380.08%
ASAN231215C000230002023-12-07 3:12PM EST23.000.010.000.050.00-1327378.13%
ASAN231215C000235002023-12-08 10:59AM EST23.500.050.000.050.00-1145585.94%
ASAN231215C000240002023-12-07 12:01PM EST24.000.050.000.050.00-1332993.75%
ASAN231215C000245002023-12-08 3:41PM EST24.500.030.000.050.00-3257101.56%
ASAN231215C000250002023-12-07 10:41AM EST25.000.020.000.050.00-41,268107.81%
ASAN231215C000260002023-12-07 3:48PM EST26.000.050.000.050.00-50544121.88%
ASAN231215C000270002023-12-08 10:01AM EST27.000.030.000.05-0.04-57.14%1217135.94%
ASAN231215C000280002023-12-07 12:01PM EST28.000.050.000.050.00-10147146.88%
ASAN231215C000300002023-12-06 12:55PM EST30.000.050.000.050.00-21360170.31%
ASAN231215C000350002023-12-06 11:17AM EST35.000.010.000.050.00-542218.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN231215P000100002023-10-24 2:26PM EST10.000.050.000.150.00--1317.19%
ASAN231215P000125002023-11-21 1:04PM EST12.500.040.000.050.00-114184.38%
ASAN231215P000130002023-12-06 11:13AM EST13.000.030.000.050.00-10168.75%
ASAN231215P000140002023-12-08 3:37PM EST14.000.010.000.05-0.04-80.00%22142.19%
ASAN231215P000145002023-12-07 9:44AM EST14.500.04-0.050.00---145.31%
ASAN231215P000150002023-11-27 9:47AM EST15.000.090.000.050.00-1837115.63%
ASAN231215P000155002023-12-05 3:32PM EST15.500.050.000.050.00-515103.13%
ASAN231215P000160002023-12-08 3:04PM EST16.000.010.000.05-0.04-80.00%11390.63%
ASAN231215P000165002023-12-07 3:46PM EST16.500.050.000.050.00-182678.91%
ASAN231215P000170002023-12-08 9:44AM EST17.000.070.000.05-0.03-30.00%118767.19%
ASAN231215P000175002023-12-08 3:40PM EST17.500.050.000.10-0.12-70.59%2075164.06%
ASAN231215P000180002023-12-08 3:37PM EST18.000.060.050.15-0.22-78.57%3672461.72%
ASAN231215P000185002023-12-08 3:57PM EST18.500.190.150.25-0.31-62.00%8311361.72%
ASAN231215P000190002023-12-08 3:54PM EST19.000.330.300.40-0.41-55.41%14137260.35%
ASAN231215P000195002023-12-08 3:04PM EST19.500.650.550.60-0.50-43.48%2822859.96%
ASAN231215P000200002023-12-08 3:29PM EST20.000.830.850.95-0.67-44.67%5352662.70%
ASAN231215P000205002023-12-06 2:35PM EST20.501.251.201.400.00-12713667.97%
ASAN231215P000210002023-12-08 3:41PM EST21.001.601.601.75-0.75-31.91%10140863.28%
ASAN231215P000215002023-12-07 2:59PM EST21.502.901.952.300.00-158364.45%
ASAN231215P000220002023-12-07 12:34PM EST22.003.212.552.80+0.01+0.31%53087.11%
ASAN231215P000225002023-12-07 11:59AM EST22.503.863.003.300.00-1011191.80%
ASAN231215P000230002023-12-07 12:18PM EST23.004.333.403.800.00-27185.16%
ASAN231215P000235002023-12-08 3:14PM EST23.504.133.904.40-0.56-11.94%578111.33%
ASAN231215P000240002023-12-06 9:31AM EST24.005.004.304.800.00-20155.47%
ASAN231215P000245002023-12-05 1:36PM EST24.502.854.905.700.00--0165.63%
ASAN231215P000250002023-12-06 12:05PM EST25.004.985.405.800.00-615117.19%
ASAN231215P000260002023-12-05 1:02PM EST26.004.106.207.000.00--0132.03%
ASAN231215P000270002023-12-05 9:57AM EST27.004.707.407.800.00--0145.31%
ASAN231215P000300002023-12-07 10:21AM EST30.0011.0211.2011.700.00---375.20%
ASAN231215P000350002023-11-30 9:57AM EST35.0013.5114.4016.000.00--0368.75%