Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.39-3.03 (-5.67%)
As of 01:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000350002022-01-19 12:38PM EST35.0018.0015.6016.20-1.40-7.22%1018529.69%
ASAN220121C000400002022-01-18 12:43PM EST40.0014.9210.9011.500.00-37432.03%
ASAN220121C000450002022-01-21 12:46PM EST45.006.705.706.40-5.50-45.08%323249.02%
ASAN220121C000500002022-01-21 1:19PM EST50.001.351.151.40-3.34-71.22%396626101.95%
ASAN220121C000550002022-01-21 12:48PM EST55.000.050.000.15-0.61-92.42%487954107.03%
ASAN220121C000600002022-01-21 1:01PM EST60.000.020.000.05-0.08-80.00%201,213154.69%
ASAN220121C000650002022-01-21 9:51AM EST65.000.050.000.050.00-1774212.50%
ASAN220121C000675002022-01-20 2:02PM EST67.500.050.000.050.00-8364240.63%
ASAN220121C000700002022-01-21 1:19PM EST70.000.010.000.05-0.02-66.67%151,307265.63%
ASAN220121C000725002022-01-21 11:09AM EST72.500.030.000.050.00-2420290.63%
ASAN220121C000750002022-01-21 11:57AM EST75.000.010.000.05-0.02-66.67%61,149312.50%
ASAN220121C000800002022-01-21 12:35PM EST80.000.010.000.050.00-41,440356.25%
ASAN220121C000850002022-01-20 12:42PM EST85.000.010.000.050.00-41,157396.88%
ASAN220121C000900002022-01-21 12:36PM EST90.000.010.000.05-0.02-66.67%31,453431.25%
ASAN220121C000925002022-01-19 11:08AM EST92.500.050.000.050.00-1235450.00%
ASAN220121C000950002022-01-21 10:10AM EST95.000.030.000.05+0.02+200.00%1521468.75%
ASAN220121C000975002022-01-11 11:17AM EST97.500.100.000.050.00-177481.25%
ASAN220121C001000002022-01-19 10:18AM EST100.000.030.050.050.00-8022,275540.63%
ASAN220121C001050002022-01-21 11:17AM EST105.000.030.000.05+0.02+200.00%2515531.25%
ASAN220121C001100002022-01-19 11:23AM EST110.000.050.000.050.00-6749556.25%
ASAN220121C001150002022-01-21 11:16AM EST115.000.030.000.050.00-2559587.50%
ASAN220121C001200002022-01-21 11:17AM EST120.000.030.000.05-0.02-40.00%21,425612.50%
ASAN220121C001250002022-01-19 1:48PM EST125.000.020.000.050.00-11,647637.50%
ASAN220121C001300002022-01-21 11:16AM EST130.000.030.000.050.00-2393659.38%
ASAN220121C001350002022-01-05 11:23AM EST135.000.130.000.050.00-2204681.25%
ASAN220121C001400002022-01-14 2:30PM EST140.000.050.000.050.00-1256703.13%
ASAN220121C001450002022-01-21 10:06AM EST145.000.070.000.05+0.02+40.00%2568725.00%
ASAN220121C001500002022-01-04 12:44PM EST150.000.020.000.050.00-51,105743.75%
ASAN220121C001550002022-01-14 10:48AM EST155.000.050.000.050.00-1421762.50%
ASAN220121C001600002021-12-30 10:03AM EST160.000.050.000.050.00-1123781.25%
ASAN220121C001650002021-12-23 10:32AM EST165.000.050.000.050.00-2093796.88%
ASAN220121C001700002021-12-14 10:57AM EST170.000.050.000.100.00-4125875.00%
ASAN220121C001750002021-12-30 12:41PM EST175.000.050.000.050.00-10634831.25%
ASAN220121C001800002021-12-20 9:54AM EST180.000.050.000.050.00-11188850.00%
ASAN220121C001850002021-12-16 11:33AM EST185.000.050.000.750.00-12361,184.38%
ASAN220121C001900002021-12-21 1:52PM EST190.000.750.000.450.00-4251,120.31%
ASAN220121C001950002021-11-30 12:11PM EST195.000.750.000.750.00-11541,221.09%
ASAN220121C002000002021-12-31 3:57PM EST200.000.250.000.050.00-5281906.25%
ASAN220121C002100002021-12-21 1:45PM EST210.000.050.000.050.00-114937.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000350002022-01-11 10:11AM EST35.000.050.000.050.00-29256303.13%
ASAN220121P000400002022-01-18 3:59PM EST40.000.030.000.05-0.06-66.67%1473203.13%
ASAN220121P000450002022-01-21 11:32AM EST45.000.020.000.15-0.03-60.00%8754133.59%
ASAN220121P000500002022-01-21 1:19PM EST50.000.250.150.300.00-1,7552,75044.73%
ASAN220121P000550002022-01-21 1:08PM EST55.003.603.104.20+1.50+71.43%1,1432,0730.00%
ASAN220121P000600002022-01-21 1:11PM EST60.008.508.609.10+1.70+25.00%1801,1320.00%
ASAN220121P000650002022-01-21 1:21PM EST65.0014.0813.8014.10+2.33+19.83%906190.00%
ASAN220121P000675002022-01-21 10:04AM EST67.5016.9516.2016.70+3.35+24.63%12810.00%
ASAN220121P000700002022-01-21 10:24AM EST70.0016.6718.7019.30+1.47+9.67%161740.00%
ASAN220121P000725002022-01-21 10:42AM EST72.5020.6021.4021.80+3.84+22.91%14420.00%
ASAN220121P000750002022-01-21 11:45AM EST75.0022.6323.3024.30+1.47+6.95%62460.00%
ASAN220121P000800002022-01-21 10:52AM EST80.0027.9028.4029.10+2.30+8.98%111450.00%
ASAN220121P000850002022-01-20 1:29PM EST85.0028.0033.3034.300.00-1210.00%
ASAN220121P000900002022-01-21 12:30PM EST90.0038.3038.5038.90+3.83+11.11%101560.00%
ASAN220121P000925002022-01-21 9:51AM EST92.5040.5041.0041.80+4.80+13.45%11570.00%
ASAN220121P000950002022-01-19 12:33PM EST95.0040.6043.5044.300.00-28760.00%
ASAN220121P000975002022-01-12 2:33PM EST97.5031.8045.9047.000.00-1840.00%
ASAN220121P001000002022-01-21 12:24PM EST100.0048.6548.7049.20+9.39+23.92%61110.00%
ASAN220121P001050002022-01-21 12:21PM EST105.0053.6853.3054.00+5.18+10.68%81,1490.00%
ASAN220121P001100002022-01-20 10:48AM EST110.0053.6058.5059.400.00-5640.00%
ASAN220121P001150002022-01-19 10:18AM EST115.0058.9563.1064.200.00-4560.00%
ASAN220121P001200002022-01-21 12:04PM EST120.0067.0068.5069.20+1.18+1.79%3670.00%
ASAN220121P001250002022-01-20 10:48AM EST125.0068.5573.7074.200.00-5830.00%
ASAN220121P001300002022-01-20 10:44AM EST130.0073.5378.5079.200.00-1590.00%
ASAN220121P001350002022-01-10 12:33PM EST135.0077.3082.4084.100.00-8150.00%
ASAN220121P001400002022-01-18 10:14AM EST140.0081.1388.0089.200.00-11120.00%
ASAN220121P001450002021-12-29 9:36AM EST145.0071.9093.3094.000.00-780.00%
ASAN220121P001500002021-11-23 3:35PM EST150.0051.9571.2073.300.00-1150.00%
ASAN220121P001550002022-01-19 11:12AM EST155.00102.10103.60104.300.00-330.00%
ASAN220121P001700002021-11-10 6:59AM EST170.0068.00101.70103.200.00--00.00%
ASAN220121P001750002021-11-22 11:34AM EST175.0064.0094.7097.200.00-310.00%
ASAN220121P001800002022-01-18 12:03AM EST180.00114.60127.50129.500.00---0.00%
ASAN220121P001900002021-11-17 9:52AM EST190.0056.90119.20121.900.00-1100.00%