ASAN - Asana, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230609C00012500 | 2023-05-09 9:58AM EDT | 12.50 | 4.75 | 9.60 | 9.90 | 0.00 | - | - | 0 | 214.06% |
| ASAN230609C00013000 | 2023-05-09 9:58AM EDT | 13.00 | 4.30 | 9.10 | 9.40 | 0.00 | - | - | 0 | 201.56% |
| ASAN230609C00015000 | 2023-05-25 9:37AM EDT | 15.00 | 6.30 | 7.10 | 7.30 | 0.00 | - | 10 | 20 | 50.00% |
| ASAN230609C00016000 | 2023-05-26 3:30PM EDT | 16.00 | 5.58 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 166.02% |
| ASAN230609C00016500 | 2023-05-30 10:23AM EDT | 16.50 | 5.36 | 5.60 | 6.10 | 0.00 | - | 1 | 11 | 153.52% |
| ASAN230609C00017000 | 2023-05-19 10:41AM EDT | 17.00 | 3.56 | 5.10 | 5.50 | 0.00 | - | 1 | 4 | 128.13% |
| ASAN230609C00017500 | 2023-06-02 12:46PM EDT | 17.50 | 4.70 | 4.60 | 5.10 | -1.11 | -19.10% | 1 | 11 | 128.91% |
| ASAN230609C00018000 | 2023-06-02 3:52PM EDT | 18.00 | 4.20 | 3.90 | 4.40 | -1.90 | -31.15% | 523 | 18 | 126.95% |
| ASAN230609C00018500 | 2023-06-01 9:37AM EDT | 18.50 | 4.70 | 3.70 | 3.90 | 0.00 | - | 1 | 13 | 94.92% |
| ASAN230609C00019000 | 2023-06-02 11:34AM EDT | 19.00 | 3.80 | 3.20 | 3.50 | -0.90 | -19.15% | 93 | 37 | 93.75% |
| ASAN230609C00019500 | 2023-05-26 12:02PM EDT | 19.50 | 2.75 | 2.75 | 3.00 | 0.00 | - | 1 | 14 | 86.33% |
| ASAN230609C00020000 | 2023-06-02 1:46PM EDT | 20.00 | 2.19 | 2.30 | 2.45 | -1.41 | -39.17% | 42 | 78 | 74.22% |
| ASAN230609C00020500 | 2023-06-02 3:28PM EDT | 20.50 | 1.60 | 1.85 | 2.00 | -1.93 | -54.67% | 6 | 14 | 68.36% |
| ASAN230609C00021000 | 2023-06-02 9:45AM EDT | 21.00 | 1.67 | 1.50 | 1.65 | -1.87 | -52.82% | 24 | 68 | 70.70% |
| ASAN230609C00021500 | 2023-06-02 3:13PM EDT | 21.50 | 0.99 | 1.15 | 1.30 | -1.61 | -61.92% | 21 | 44 | 68.65% |
| ASAN230609C00022000 | 2023-06-02 3:02PM EDT | 22.00 | 0.66 | 0.90 | 1.00 | -1.64 | -71.30% | 231 | 179 | 69.34% |
| ASAN230609C00022500 | 2023-06-02 3:53PM EDT | 22.50 | 0.75 | 0.65 | 0.75 | -1.38 | -64.79% | 196 | 108 | 68.16% |
| ASAN230609C00023000 | 2023-06-02 3:56PM EDT | 23.00 | 0.50 | 0.50 | 0.55 | -1.38 | -73.40% | 309 | 172 | 69.53% |
| ASAN230609C00024000 | 2023-06-02 2:59PM EDT | 24.00 | 0.27 | 0.20 | 0.30 | -1.23 | -82.00% | 220 | 411 | 68.16% |
| ASAN230609C00024500 | 2023-06-02 3:36PM EDT | 24.50 | 0.15 | 0.15 | 0.25 | -1.09 | -87.90% | 37 | 87 | 72.27% |
| ASAN230609C00025000 | 2023-06-02 3:15PM EDT | 25.00 | 0.05 | 0.10 | 0.20 | -1.08 | -95.58% | 193 | 689 | 74.41% |
| ASAN230609C00026000 | 2023-06-02 3:48PM EDT | 26.00 | 0.15 | 0.05 | 0.10 | -0.75 | -83.33% | 554 | 133 | 76.17% |
| ASAN230609C00029000 | 2023-06-02 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 40 | 83 | 105.47% |
| ASAN230609C00030000 | 2023-06-02 1:15PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 10 | 152 | 104.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230609P00011500 | 2023-05-01 10:36AM EDT | 11.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 4 | 406.64% |
| ASAN230609P00012500 | 2023-05-15 3:17PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 55 | 214.06% |
| ASAN230609P00013000 | 2023-05-15 3:16PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 181.25% |
| ASAN230609P00013500 | 2023-05-17 12:13PM EDT | 13.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 189.06% |
| ASAN230609P00015000 | 2023-05-25 9:51AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 137.50% |
| ASAN230609P00015500 | 2023-05-30 10:52AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 14 | 126.56% |
| ASAN230609P00016000 | 2023-05-23 11:12AM EDT | 16.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 117.19% |
| ASAN230609P00016500 | 2023-05-31 9:58AM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 107.81% |
| ASAN230609P00017000 | 2023-05-26 10:45AM EDT | 17.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 98.44% |
| ASAN230609P00017500 | 2023-05-31 3:26PM EDT | 17.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 89.06% |
| ASAN230609P00018000 | 2023-06-02 2:16PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.25 | -86.21% | 9 | 734 | 79.69% |
| ASAN230609P00018500 | 2023-06-01 11:57AM EDT | 18.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 81.25% |
| ASAN230609P00019000 | 2023-06-02 3:23PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | -0.49 | -89.09% | 134 | 84 | 71.09% |
| ASAN230609P00019500 | 2023-06-02 2:31PM EDT | 19.50 | 0.12 | 0.05 | 0.15 | -0.48 | -80.00% | 18 | 57 | 73.05% |
| ASAN230609P00020000 | 2023-06-02 3:35PM EDT | 20.00 | 0.22 | 0.15 | 0.20 | -0.56 | -71.79% | 138 | 87 | 74.22% |
| ASAN230609P00020500 | 2023-06-02 3:56PM EDT | 20.50 | 0.25 | 0.20 | 0.25 | -0.60 | -70.59% | 3 | 24 | 68.36% |
| ASAN230609P00021000 | 2023-06-02 3:42PM EDT | 21.00 | 0.40 | 0.30 | 0.40 | -0.70 | -63.64% | 51 | 32 | 68.16% |
| ASAN230609P00021500 | 2023-06-02 3:39PM EDT | 21.50 | 0.56 | 0.45 | 0.55 | -0.74 | -56.92% | 43 | 105 | 66.41% |
| ASAN230609P00022000 | 2023-06-02 2:51PM EDT | 22.00 | 0.75 | 0.65 | 0.80 | -0.73 | -49.32% | 150 | 85 | 67.29% |
© 2023 Yahoo. All rights reserved.