Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,087.30 -23.43 (-0.75%) Nikkei
32,759.49 +451.63 (+1.40%) Hang Seng
15,998.70 -335.67 (-2.05%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,244.96 -1,594.66 (-3.64%) CMC Crypto 200
872.03 -24.68 (-2.75%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231215C00012500 | 2023-11-29 2:34PM EST | 12.50 | 9.22 | 6.50 | 7.30 | 0.00 | - | 3 | 3 | 326.17% |
| ASAN231215C00015000 | 2023-12-07 2:33PM EST | 15.00 | 3.80 | 4.30 | 4.90 | 0.00 | - | 2 | 0 | 171.88% |
| ASAN231215C00016500 | 2023-12-04 12:57PM EST | 16.50 | 6.41 | 2.75 | 3.50 | 0.00 | - | - | 10 | 127.73% |
| ASAN231215C00017000 | 2023-12-06 9:50AM EST | 17.00 | 1.69 | 2.35 | 2.70 | -1.26 | -42.71% | 1 | 8 | 88.28% |
| ASAN231215C00017500 | 2023-12-07 12:31PM EST | 17.50 | 1.40 | 1.90 | 2.30 | 0.00 | - | 3 | 152 | 89.45% |
| ASAN231215C00018000 | 2023-12-08 10:11AM EST | 18.00 | 1.25 | 1.45 | 1.60 | +0.19 | +17.92% | 2 | 46 | 58.59% |
| ASAN231215C00018500 | 2023-12-08 3:40PM EST | 18.50 | 1.20 | 1.10 | 1.20 | +0.50 | +71.43% | 113 | 115 | 63.09% |
| ASAN231215C00019000 | 2023-12-08 3:38PM EST | 19.00 | 0.85 | 0.75 | 0.85 | +0.33 | +63.46% | 133 | 257 | 61.52% |
| ASAN231215C00019500 | 2023-12-08 3:57PM EST | 19.50 | 0.45 | 0.50 | 0.55 | +0.10 | +28.57% | 136 | 146 | 60.94% |
| ASAN231215C00020000 | 2023-12-08 3:54PM EST | 20.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 390 | 1,945 | 60.94% |
| ASAN231215C00020500 | 2023-12-08 3:33PM EST | 20.50 | 0.23 | 0.15 | 0.20 | +0.13 | +130.00% | 49 | 485 | 58.98% |
| ASAN231215C00021000 | 2023-12-08 3:38PM EST | 21.00 | 0.17 | 0.10 | 0.15 | +0.08 | +88.89% | 145 | 355 | 65.23% |
| ASAN231215C00021500 | 2023-12-08 3:34PM EST | 21.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 100 | 66.80% |
| ASAN231215C00022000 | 2023-12-08 2:54PM EST | 22.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 1 | 418 | 70.31% |
| ASAN231215C00022500 | 2023-12-08 11:40AM EST | 22.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 513 | 80.08% |
| ASAN231215C00023000 | 2023-12-07 3:12PM EST | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 273 | 78.13% |
| ASAN231215C00023500 | 2023-12-08 10:59AM EST | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 455 | 85.94% |
| ASAN231215C00024000 | 2023-12-07 12:01PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 329 | 93.75% |
| ASAN231215C00024500 | 2023-12-08 3:41PM EST | 24.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 257 | 101.56% |
| ASAN231215C00025000 | 2023-12-07 10:41AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,268 | 107.81% |
| ASAN231215C00026000 | 2023-12-07 3:48PM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 544 | 121.88% |
| ASAN231215C00027000 | 2023-12-08 10:01AM EST | 27.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 217 | 135.94% |
| ASAN231215C00028000 | 2023-12-07 12:01PM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 147 | 146.88% |
| ASAN231215C00030000 | 2023-12-06 12:55PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 360 | 170.31% |
| ASAN231215C00035000 | 2023-12-06 11:17AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 218.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231215P00010000 | 2023-10-24 2:26PM EST | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 317.19% |
| ASAN231215P00012500 | 2023-11-21 1:04PM EST | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 184.38% |
| ASAN231215P00013000 | 2023-12-06 11:13AM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 168.75% |
| ASAN231215P00014000 | 2023-12-08 3:37PM EST | 14.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 2 | 142.19% |
| ASAN231215P00014500 | 2023-12-07 9:44AM EST | 14.50 | 0.04 | - | 0.05 | 0.00 | - | - | - | 145.31% |
| ASAN231215P00015000 | 2023-11-27 9:47AM EST | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 837 | 115.63% |
| ASAN231215P00015500 | 2023-12-05 3:32PM EST | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 103.13% |
| ASAN231215P00016000 | 2023-12-08 3:04PM EST | 16.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 13 | 90.63% |
| ASAN231215P00016500 | 2023-12-07 3:46PM EST | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 26 | 78.91% |
| ASAN231215P00017000 | 2023-12-08 9:44AM EST | 17.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 1 | 187 | 67.19% |
| ASAN231215P00017500 | 2023-12-08 3:40PM EST | 17.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 20 | 751 | 64.06% |
| ASAN231215P00018000 | 2023-12-08 3:37PM EST | 18.00 | 0.06 | 0.05 | 0.15 | -0.22 | -78.57% | 36 | 724 | 61.72% |
| ASAN231215P00018500 | 2023-12-08 3:57PM EST | 18.50 | 0.19 | 0.15 | 0.25 | -0.31 | -62.00% | 83 | 113 | 61.72% |
| ASAN231215P00019000 | 2023-12-08 3:54PM EST | 19.00 | 0.33 | 0.30 | 0.40 | -0.41 | -55.41% | 141 | 372 | 60.35% |
| ASAN231215P00019500 | 2023-12-08 3:04PM EST | 19.50 | 0.65 | 0.55 | 0.60 | -0.50 | -43.48% | 28 | 228 | 59.96% |
| ASAN231215P00020000 | 2023-12-08 3:29PM EST | 20.00 | 0.83 | 0.85 | 0.95 | -0.67 | -44.67% | 53 | 526 | 62.70% |
| ASAN231215P00020500 | 2023-12-06 2:35PM EST | 20.50 | 1.25 | 1.20 | 1.40 | 0.00 | - | 127 | 136 | 67.97% |
| ASAN231215P00021000 | 2023-12-08 3:41PM EST | 21.00 | 1.60 | 1.60 | 1.75 | -0.75 | -31.91% | 101 | 408 | 63.28% |
| ASAN231215P00021500 | 2023-12-07 2:59PM EST | 21.50 | 2.90 | 1.95 | 2.30 | 0.00 | - | 1 | 583 | 64.45% |
| ASAN231215P00022000 | 2023-12-07 12:34PM EST | 22.00 | 3.21 | 2.55 | 2.80 | +0.01 | +0.31% | 5 | 30 | 87.11% |
| ASAN231215P00022500 | 2023-12-07 11:59AM EST | 22.50 | 3.86 | 3.00 | 3.30 | 0.00 | - | 10 | 111 | 91.80% |
| ASAN231215P00023000 | 2023-12-07 12:18PM EST | 23.00 | 4.33 | 3.40 | 3.80 | 0.00 | - | 2 | 71 | 85.16% |
| ASAN231215P00023500 | 2023-12-08 3:14PM EST | 23.50 | 4.13 | 3.90 | 4.40 | -0.56 | -11.94% | 5 | 78 | 111.33% |
| ASAN231215P00024000 | 2023-12-06 9:31AM EST | 24.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 2 | 0 | 155.47% |
| ASAN231215P00024500 | 2023-12-05 1:36PM EST | 24.50 | 2.85 | 4.90 | 5.70 | 0.00 | - | - | 0 | 165.63% |
| ASAN231215P00025000 | 2023-12-06 12:05PM EST | 25.00 | 4.98 | 5.40 | 5.80 | 0.00 | - | 61 | 5 | 117.19% |
| ASAN231215P00026000 | 2023-12-05 1:02PM EST | 26.00 | 4.10 | 6.20 | 7.00 | 0.00 | - | - | 0 | 132.03% |
| ASAN231215P00027000 | 2023-12-05 9:57AM EST | 27.00 | 4.70 | 7.40 | 7.80 | 0.00 | - | - | 0 | 145.31% |
| ASAN231215P00030000 | 2023-12-07 10:21AM EST | 30.00 | 11.02 | 11.20 | 11.70 | 0.00 | - | - | - | 375.20% |
| ASAN231215P00035000 | 2023-11-30 9:57AM EST | 35.00 | 13.51 | 14.40 | 16.00 | 0.00 | - | - | 0 | 368.75% |
© 2023 Yahoo. All rights reserved.