Singapore markets close in 23 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.40+0.36 (+2.24%)
At close: 04:00PM EST
16.35 -0.05 (-0.30%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230210C000110002023-02-06 12:53PM EST11.005.170.000.000.00-100.00%
ASAN230210C000115002023-02-03 1:57PM EST11.505.330.000.000.00-1000.00%
ASAN230210C000120002023-02-03 2:05PM EST12.004.560.000.000.00-700.00%
ASAN230210C000125002023-02-01 9:34AM EST12.503.250.000.000.00-7000.00%
ASAN230210C000130002023-01-31 1:41PM EST13.002.650.000.000.00-3100.00%
ASAN230210C000135002023-02-03 11:35AM EST13.504.180.000.000.00-100.00%
ASAN230210C000140002023-02-03 3:45PM EST14.002.720.000.000.00-100.00%
ASAN230210C000145002023-02-06 10:28AM EST14.501.850.000.000.00-400.00%
ASAN230210C000150002023-02-07 10:54AM EST15.001.000.000.000.00-200.00%
ASAN230210C000155002023-02-07 3:38PM EST15.501.150.000.000.00-300.00%
ASAN230210C000160002023-02-07 12:51PM EST16.000.750.000.000.00-2700.00%
ASAN230210C000165002023-02-07 3:58PM EST16.500.600.000.000.00-2103.13%
ASAN230210C000170002023-02-07 3:31PM EST17.000.300.000.000.00-24012.50%
ASAN230210C000175002023-02-07 1:02PM EST17.500.200.000.000.00-6025.00%
ASAN230210C000180002023-02-07 11:14AM EST18.000.050.000.000.00-6025.00%
ASAN230210C000185002023-02-06 3:54PM EST18.500.100.000.000.00-3050.00%
ASAN230210C000190002023-02-07 1:01PM EST19.000.040.000.000.00-1050.00%
ASAN230210C000195002023-02-03 3:15PM EST19.500.100.000.000.00-3050.00%
ASAN230210C000200002023-02-06 10:17AM EST20.000.040.000.000.00-8050.00%
ASAN230210C000210002023-02-06 11:58AM EST21.000.050.000.000.00-1050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230210P000080002023-01-06 9:34AM EST8.000.100.000.050.00-4040375.00%
ASAN230210P000085002023-01-18 11:47AM EST8.500.050.000.000.00-1050.00%
ASAN230210P000090002023-01-27 2:03PM EST9.000.100.000.000.00-5050.00%
ASAN230210P000095002023-01-09 9:37AM EST9.500.530.000.000.00--050.00%
ASAN230210P000100002023-01-19 1:31PM EST10.000.120.000.000.00-1050.00%
ASAN230210P000105002023-02-03 9:37AM EST10.500.050.000.000.00-8050.00%
ASAN230210P000110002023-02-01 9:30AM EST11.000.050.000.000.00-10050.00%
ASAN230210P000115002023-01-24 2:22PM EST11.500.150.000.000.00-1050.00%
ASAN230210P000120002023-02-06 11:42AM EST12.000.030.000.000.00-1050.00%
ASAN230210P000125002023-02-06 9:33AM EST12.500.040.000.000.00-9050.00%
ASAN230210P000130002023-02-06 9:30AM EST13.000.050.000.000.00-26050.00%
ASAN230210P000135002023-02-07 9:35AM EST13.500.050.000.000.00-1050.00%
ASAN230210P000140002023-02-07 9:52AM EST14.000.120.000.000.00-23050.00%
ASAN230210P000145002023-02-07 11:56AM EST14.500.150.000.000.00-21050.00%
ASAN230210P000150002023-02-07 3:03PM EST15.000.120.000.000.00-80025.00%
ASAN230210P000155002023-02-07 11:18AM EST15.500.450.000.000.00-12025.00%
ASAN230210P000160002023-02-07 3:50PM EST16.000.350.000.000.00-5012.50%
ASAN230210P000165002023-02-07 10:20AM EST16.501.160.000.000.00-800.00%
ASAN230210P000170002023-02-07 2:03PM EST17.001.150.000.000.00-500.00%
ASAN230210P000175002023-02-06 9:53AM EST17.501.300.000.000.00-100.00%
ASAN230210P000180002023-02-07 3:38PM EST18.001.700.000.000.00-200.00%
ASAN230210P000185002023-02-03 9:37AM EST18.502.300.000.000.00-100.00%
ASAN230210P000190002023-02-06 2:28PM EST19.003.010.000.000.00-100.00%
ASAN230210P000195002023-02-06 9:52AM EST19.503.000.000.000.00-200.00%