Singapore markets close in 3 hours 31 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.00+1.53 (+7.13%)
At close: 04:00PM EDT
22.80 -0.20 (-0.87%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221021C000125002022-09-28 12:01PM EDT12.509.850.000.000.00-200.00%
ASAN221021C000150002022-09-28 3:01PM EDT15.008.200.000.000.00-1000.00%
ASAN221021C000175002022-09-27 2:57PM EDT17.504.820.000.000.00-4900.00%
ASAN221021C000200002022-09-28 3:57PM EDT20.004.000.000.000.00-6000.00%
ASAN221021C000225002022-09-28 3:59PM EDT22.502.430.000.000.00-20700.00%
ASAN221021C000250002022-09-28 3:59PM EDT25.001.350.000.000.00-1,766012.50%
ASAN221021C000300002022-09-28 3:59PM EDT30.000.390.000.000.00-416025.00%
ASAN221021C000350002022-09-28 3:36PM EDT35.000.100.000.000.00-414050.00%
ASAN221021C000400002022-09-28 3:57PM EDT40.000.050.050.000.00-5095.31%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221021P000125002022-09-27 11:31AM EDT12.500.060.000.000.00-4050.00%
ASAN221021P000150002022-09-28 3:35PM EDT15.000.170.000.000.00-4050.00%
ASAN221021P000175002022-09-28 3:42PM EDT17.500.360.000.000.00-9025.00%
ASAN221021P000200002022-09-28 3:59PM EDT20.000.940.000.000.00-93012.50%
ASAN221021P000225002022-09-28 3:55PM EDT22.501.800.000.000.00-22303.13%
ASAN221021P000250002022-09-28 3:36PM EDT25.003.200.000.000.00-2000.00%
ASAN221021P000300002022-09-28 12:06PM EDT30.008.100.000.000.00-2300.00%
ASAN221021P000350002022-09-22 1:27PM EDT35.0013.280.000.000.00-100.00%
ASAN221021P000400002022-09-20 9:40AM EDT40.0015.100.000.000.00-300.00%