Singapore markets open in 48 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.91+0.33 (+2.43%)
At close: 04:00PM EDT
13.95 +0.04 (+0.29%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240719C000075002024-06-14 3:10PM EDT7.504.884.607.400.00--1766.02%
ASAN240719C000100002024-07-11 9:33AM EDT10.003.703.705.500.00-128425.39%
ASAN240719C000120002024-07-01 10:52AM EDT12.002.050.802.950.00-111342.58%
ASAN240719C000125002024-07-15 3:22PM EDT12.501.441.352.50+0.30+26.32%35560195.70%
ASAN240719C000130002024-07-15 1:44PM EDT13.000.800.901.000.00-76253.13%
ASAN240719C000135002024-07-15 12:23PM EDT13.500.500.500.60+0.08+19.05%5815352.73%
ASAN240719C000140002024-07-15 3:58PM EDT14.000.260.250.30+0.10+62.50%23742954.69%
ASAN240719C000145002024-07-15 3:51PM EDT14.500.090.050.10+0.04+80.00%2689452.34%
ASAN240719C000150002024-07-15 11:04AM EDT15.000.050.000.15+0.02+66.67%31,42267.58%
ASAN240719C000155002024-07-02 9:37AM EDT15.500.150.000.050.00-10113365.63%
ASAN240719C000160002024-07-05 9:44AM EDT16.000.100.000.200.00-139112.50%
ASAN240719C000175002024-07-15 10:01AM EDT17.500.010.000.05-0.05-83.33%611,107118.75%
ASAN240719C000200002024-06-05 1:54PM EDT20.000.040.000.050.00-1124171.88%
ASAN240719C000225002024-05-21 12:02PM EDT22.500.150.000.250.00-136288.28%
ASAN240719C000250002024-05-15 1:55PM EDT25.000.070.000.750.00-629430.47%
ASAN240719C000300002024-03-18 2:49PM EDT30.000.130.000.250.00-25409.38%
ASAN240719C000350002024-03-11 12:12PM EDT35.000.400.000.150.00-23432.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240719P000100002024-07-15 3:16PM EDT10.000.010.000.05-0.04-80.00%253168.75%
ASAN240719P000105002024-06-25 12:30PM EDT10.500.060.000.050.00--54146.88%
ASAN240719P000110002024-06-26 1:37PM EDT11.000.090.000.400.00--251210.94%
ASAN240719P000115002024-06-26 2:48PM EDT11.500.110.000.050.00--381106.25%
ASAN240719P000120002024-07-11 3:17PM EDT12.000.050.000.200.00-342121.88%
ASAN240719P000125002024-07-15 2:10PM EDT12.500.050.000.100.00-364178.91%
ASAN240719P000130002024-07-15 1:34PM EDT13.000.050.000.10-0.06-54.55%57956.25%
ASAN240719P000135002024-07-15 2:37PM EDT13.500.150.100.20-0.10-40.00%74454.69%
ASAN240719P000140002024-07-15 3:39PM EDT14.000.350.300.40-0.54-60.67%42651.95%
ASAN240719P000145002024-07-15 11:58AM EDT14.500.660.650.750.00-40054.30%
ASAN240719P000150002024-07-15 3:16PM EDT15.001.261.051.20-0.94-42.73%2347053.91%
ASAN240719P000175002024-06-17 3:48PM EDT17.505.552.403.700.00-10163.28%
ASAN240719P000200002024-06-14 1:36PM EDT20.007.535.406.700.00-151372.66%
ASAN240719P000225002024-05-30 2:53PM EDT22.509.477.4010.300.00-100342.19%