Singapore markets close in 6 hours 42 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.81-0.16 (-0.84%)
At close: 04:00PM EDT
18.89 +0.08 (+0.43%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220715C000100002022-06-23 2:27PM EDT10.0010.008.709.000.00-219153.13%
ASAN220715C000125002022-06-28 12:07PM EDT12.506.606.206.600.00-23121.88%
ASAN220715C000150002022-06-28 3:51PM EDT15.004.314.004.200.00-22,054105.08%
ASAN220715C000175002022-06-29 12:12PM EDT17.502.102.252.40-0.55-20.75%81725104.69%
ASAN220715C000200002022-06-29 3:59PM EDT20.001.101.051.15-0.15-12.00%361,985100.59%
ASAN220715C000225002022-06-29 1:02PM EDT22.500.450.400.50-0.10-18.18%6895198.44%
ASAN220715C000250002022-06-29 3:41PM EDT25.000.160.150.25-0.09-36.00%1022,298102.54%
ASAN220715C000300002022-06-29 10:34AM EDT30.000.060.000.10+0.01+20.00%11,245112.50%
ASAN220715C000350002022-06-29 2:30PM EDT35.000.020.000.05-0.02-50.00%9373128.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220715P000075002022-06-16 11:04AM EDT7.500.050.000.100.00-115223.44%
ASAN220715P000100002022-06-22 1:15PM EDT10.000.080.000.150.00-1327170.31%
ASAN220715P000125002022-06-28 1:17PM EDT12.500.100.000.100.00-1789108.59%
ASAN220715P000150002022-06-29 1:33PM EDT15.000.350.250.40+0.05+16.67%12508109.18%
ASAN220715P000175002022-06-29 3:31PM EDT17.501.000.901.05+0.01+1.01%94562101.95%
ASAN220715P000200002022-06-29 3:56PM EDT20.002.252.202.35+0.03+1.35%1693799.61%
ASAN220715P000225002022-06-29 10:29AM EDT22.504.314.004.20+0.43+11.08%852995.12%
ASAN220715P000250002022-06-29 2:28PM EDT25.006.606.206.50+0.60+10.00%650696.88%
ASAN220715P000300002022-06-24 12:12PM EDT30.009.1011.1011.300.00-127190.63%
ASAN220715P000350002022-06-27 2:27PM EDT35.0014.8215.9016.600.00-133146.09%