Singapore markets close in 44 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.74-0.54 (-3.53%)
At close: 04:00PM EDT
14.85 +0.11 (+0.75%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240524C000120002024-04-10 12:36PM EDT12.002.752.053.400.00-510609.38%
ASAN240524C000130002024-04-24 10:01AM EDT13.001.970.000.000.00--00.00%
ASAN240524C000140002024-05-22 10:29AM EDT14.001.410.000.000.00-1500.00%
ASAN240524C000145002024-05-23 10:28AM EDT14.500.540.000.000.00-100.00%
ASAN240524C000150002024-05-23 3:55PM EDT15.000.100.000.000.00-115012.50%
ASAN240524C000155002024-05-23 10:39AM EDT15.500.050.000.000.00-110025.00%
ASAN240524C000160002024-05-23 9:38AM EDT16.000.050.000.000.00-5050.00%
ASAN240524C000165002024-05-21 12:12PM EDT16.500.070.000.000.00-35050.00%
ASAN240524C000170002024-05-17 3:31PM EDT17.000.090.000.000.00-2050.00%
ASAN240524C000175002024-05-15 2:26PM EDT17.500.050.000.000.00-1050.00%
ASAN240524C000180002024-05-14 12:41PM EDT18.000.070.000.000.00-2050.00%
ASAN240524C000185002024-05-06 10:21AM EDT18.500.050.000.000.00--050.00%
ASAN240524C000190002024-04-15 1:57PM EDT19.000.050.000.250.00-11356.25%
ASAN240524C000200002024-04-08 9:31AM EDT20.000.070.000.000.00-81150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240524P000110002024-04-19 1:02PM EDT11.000.120.000.150.00-16375.00%
ASAN240524P000120002024-04-17 12:35PM EDT12.000.250.000.150.00-45284.38%
ASAN240524P000130002024-05-01 10:08AM EDT13.000.140.000.000.00--050.00%
ASAN240524P000135002024-05-08 3:14PM EDT13.500.150.000.000.00--050.00%
ASAN240524P000140002024-05-23 3:42PM EDT14.000.050.000.000.00-7025.00%
ASAN240524P000145002024-05-23 2:43PM EDT14.500.100.000.000.00-105012.50%
ASAN240524P000150002024-05-23 3:42PM EDT15.000.370.000.000.00-12600.00%
ASAN240524P000155002024-05-23 1:53PM EDT15.500.660.000.000.00-300.00%
ASAN240524P000160002024-05-22 12:05PM EDT16.000.700.000.000.00-200.00%
ASAN240524P000165002024-05-22 3:17PM EDT16.501.200.000.000.00-100.00%
ASAN240524P000170002024-05-22 11:07AM EDT17.001.550.000.000.00-100.00%