Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.33-0.04 (-0.32%)
At close: 04:00PM EDT
12.37 +0.04 (+0.32%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240621C000025002024-03-27 10:22AM EDT2.5012.9012.5012.700.00-110.00%
ASAN240621C000100002024-06-13 10:01AM EDT10.002.870.653.800.00-1021405.86%
ASAN240621C000110002024-06-04 3:35PM EDT11.002.821.301.500.00-10071.09%
ASAN240621C000115002024-06-13 10:11AM EDT11.501.410.851.000.00-1356.25%
ASAN240621C000120002024-06-14 3:56PM EDT12.000.520.450.55-0.15-22.39%21253.91%
ASAN240621C000125002024-06-14 3:39PM EDT12.500.220.200.25-0.08-26.67%49114147.85%
ASAN240621C000130002024-06-14 3:56PM EDT13.000.060.050.10-0.06-50.00%515547.66%
ASAN240621C000135002024-06-14 3:41PM EDT13.500.010.000.10-0.08-88.89%216453.13%
ASAN240621C000140002024-06-13 2:02PM EDT14.000.040.000.100.00-428067.97%
ASAN240621C000145002024-06-12 9:49AM EDT14.500.300.000.050.00-241,23370.31%
ASAN240621C000150002024-06-13 9:30AM EDT15.000.040.000.050.00-81,95181.25%
ASAN240621C000155002024-06-07 12:57PM EDT15.500.050.000.050.00-269992.19%
ASAN240621C000160002024-05-31 1:10PM EDT16.000.090.000.350.00-1161157.81%
ASAN240621C000165002024-05-31 10:07AM EDT16.500.130.000.150.00-1982137.50%
ASAN240621C000170002024-06-13 9:43AM EDT17.000.050.001.150.00-144269.14%
ASAN240621C000175002024-06-13 1:23PM EDT17.500.050.000.150.00-511,234158.59%
ASAN240621C000180002024-06-03 3:16PM EDT18.000.050.000.350.00-1033203.91%
ASAN240621C000185002024-05-31 2:55PM EDT18.500.050.001.200.00-155311.72%
ASAN240621C000190002024-06-07 1:24PM EDT19.000.050.000.100.00-1677171.88%
ASAN240621C000195002024-06-04 9:47AM EDT19.500.080.000.350.00-112233.59%
ASAN240621C000200002024-06-06 1:03PM EDT20.000.040.000.050.00-11,516168.75%
ASAN240621C000220002024-05-20 11:20AM EDT22.000.120.001.150.00--8378.91%
ASAN240621C000225002024-05-23 2:19PM EDT22.500.050.000.300.00-11,416274.22%
ASAN240621C000250002024-06-07 1:33PM EDT25.000.050.000.050.00-51,914228.13%
ASAN240621C000300002024-05-14 10:16AM EDT30.000.050.000.100.00-20515304.69%
ASAN240621C000350002024-05-17 9:56AM EDT35.000.030.000.100.00-1358345.31%
ASAN240621C000400002024-03-22 2:44PM EDT40.000.060.000.950.00-5223564.45%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240621P000075002024-03-15 11:53AM EDT7.500.050.000.200.00-1530243.75%
ASAN240621P000100002024-05-31 9:43AM EDT10.000.050.000.050.00-512289.06%
ASAN240621P000105002024-06-03 11:36AM EDT10.500.050.000.050.00-115271.88%
ASAN240621P000110002024-06-04 10:38AM EDT11.000.080.000.550.00-3116118.75%
ASAN240621P000115002024-06-10 9:33AM EDT11.500.100.000.100.00-51757.81%
ASAN240621P000120002024-06-14 3:42PM EDT12.000.190.100.20+0.04+26.67%512450.59%
ASAN240621P000125002024-06-14 2:50PM EDT12.500.400.300.40+0.04+11.11%43993544.92%
ASAN240621P000130002024-06-14 2:01PM EDT13.000.700.650.750.00-1420443.75%
ASAN240621P000135002024-06-13 10:14AM EDT13.500.811.102.200.00-561133.98%
ASAN240621P000140002024-06-14 2:31PM EDT14.001.681.501.75+0.24+16.67%126576.95%
ASAN240621P000145002024-06-11 2:19PM EDT14.501.180.403.500.00-1160306.64%
ASAN240621P000150002024-06-14 1:35PM EDT15.002.651.604.50+0.11+4.33%236478173.44%
ASAN240621P000155002024-06-14 2:33PM EDT15.503.303.004.90+0.30+10.00%1440259.18%
ASAN240621P000160002024-06-13 2:23PM EDT16.003.492.455.400.00-1502177.34%
ASAN240621P000165002024-06-05 9:42AM EDT16.503.002.655.900.00-55149.22%
ASAN240621P000170002024-06-05 9:42AM EDT17.003.502.956.200.00-55424.61%
ASAN240621P000175002024-06-13 2:23PM EDT17.504.905.006.900.00-12098319.14%
ASAN240621P000180002024-06-05 9:42AM EDT18.004.505.507.400.00--1332.42%
ASAN240621P000185002024-06-05 9:42AM EDT18.505.006.007.900.00--2344.92%
ASAN240621P000200002024-06-14 2:33PM EDT20.007.725.909.10+0.22+2.93%24140488.09%
ASAN240621P000225002024-04-12 10:49AM EDT22.508.027.209.000.00-410.00%
ASAN240621P000250002024-04-11 9:45AM EDT25.0010.209.7011.700.00-100.00%
ASAN240621P000300002024-03-22 10:36AM EDT30.0014.7015.2016.600.00-100.00%
ASAN240621P000350002023-12-05 3:23PM EDT35.0012.6016.3018.000.00-2800.00%
ASAN240621P000400002023-12-05 4:24PM EDT40.0016.9022.7023.400.00-200.00%