ASAN - Asana, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230609C000125002023-05-09 9:58AM EDT12.504.759.609.900.00--0214.06%
ASAN230609C000130002023-05-09 9:58AM EDT13.004.309.109.400.00--0201.56%
ASAN230609C000150002023-05-25 9:37AM EDT15.006.307.107.300.00-102050.00%
ASAN230609C000160002023-05-26 3:30PM EDT16.005.586.106.600.00-13166.02%
ASAN230609C000165002023-05-30 10:23AM EDT16.505.365.606.100.00-111153.52%
ASAN230609C000170002023-05-19 10:41AM EDT17.003.565.105.500.00-14128.13%
ASAN230609C000175002023-06-02 12:46PM EDT17.504.704.605.10-1.11-19.10%111128.91%
ASAN230609C000180002023-06-02 3:52PM EDT18.004.203.904.40-1.90-31.15%52318126.95%
ASAN230609C000185002023-06-01 9:37AM EDT18.504.703.703.900.00-11394.92%
ASAN230609C000190002023-06-02 11:34AM EDT19.003.803.203.50-0.90-19.15%933793.75%
ASAN230609C000195002023-05-26 12:02PM EDT19.502.752.753.000.00-11486.33%
ASAN230609C000200002023-06-02 1:46PM EDT20.002.192.302.45-1.41-39.17%427874.22%
ASAN230609C000205002023-06-02 3:28PM EDT20.501.601.852.00-1.93-54.67%61468.36%
ASAN230609C000210002023-06-02 9:45AM EDT21.001.671.501.65-1.87-52.82%246870.70%
ASAN230609C000215002023-06-02 3:13PM EDT21.500.991.151.30-1.61-61.92%214468.65%
ASAN230609C000220002023-06-02 3:02PM EDT22.000.660.901.00-1.64-71.30%23117969.34%
ASAN230609C000225002023-06-02 3:53PM EDT22.500.750.650.75-1.38-64.79%19610868.16%
ASAN230609C000230002023-06-02 3:56PM EDT23.000.500.500.55-1.38-73.40%30917269.53%
ASAN230609C000240002023-06-02 2:59PM EDT24.000.270.200.30-1.23-82.00%22041168.16%
ASAN230609C000245002023-06-02 3:36PM EDT24.500.150.150.25-1.09-87.90%378772.27%
ASAN230609C000250002023-06-02 3:15PM EDT25.000.050.100.20-1.08-95.58%19368974.41%
ASAN230609C000260002023-06-02 3:48PM EDT26.000.150.050.10-0.75-83.33%55413376.17%
ASAN230609C000290002023-06-02 10:16AM EDT29.000.050.000.10-0.30-85.71%4083105.47%
ASAN230609C000300002023-06-02 1:15PM EDT30.000.040.000.05-0.31-88.57%10152104.69%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230609P000115002023-05-01 10:36AM EDT11.500.150.001.050.00--4406.64%
ASAN230609P000125002023-05-15 3:17PM EDT12.500.100.000.100.00-5055214.06%
ASAN230609P000130002023-05-15 3:16PM EDT13.000.100.000.050.00--10181.25%
ASAN230609P000135002023-05-17 12:13PM EDT13.500.150.000.100.00-1515189.06%
ASAN230609P000150002023-05-25 9:51AM EDT15.000.100.000.050.00-212137.50%
ASAN230609P000155002023-05-30 10:52AM EDT15.500.050.000.050.00-914126.56%
ASAN230609P000160002023-05-23 11:12AM EDT16.000.170.000.050.00-29117.19%
ASAN230609P000165002023-05-31 9:58AM EDT16.500.100.000.050.00-1033107.81%
ASAN230609P000170002023-05-26 10:45AM EDT17.000.250.000.050.00-2298.44%
ASAN230609P000175002023-05-31 3:26PM EDT17.500.170.000.050.00-53489.06%
ASAN230609P000180002023-06-02 2:16PM EDT18.000.040.000.05-0.25-86.21%973479.69%
ASAN230609P000185002023-06-01 11:57AM EDT18.500.230.000.100.00-1281.25%
ASAN230609P000190002023-06-02 3:23PM EDT19.000.060.000.10-0.49-89.09%1348471.09%
ASAN230609P000195002023-06-02 2:31PM EDT19.500.120.050.15-0.48-80.00%185773.05%
ASAN230609P000200002023-06-02 3:35PM EDT20.000.220.150.20-0.56-71.79%1388774.22%
ASAN230609P000205002023-06-02 3:56PM EDT20.500.250.200.25-0.60-70.59%32468.36%
ASAN230609P000210002023-06-02 3:42PM EDT21.000.400.300.40-0.70-63.64%513268.16%
ASAN230609P000215002023-06-02 3:39PM EDT21.500.560.450.55-0.74-56.92%4310566.41%
ASAN230609P000220002023-06-02 2:51PM EDT22.000.750.650.80-0.73-49.32%1508567.29%