Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.11+1.74 (+15.30%)
At close: 04:00PM EDT
13.14 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240628C000150002024-06-21 2:02PM EDT2024-06-280.050.000.05+0.02+66.67%3513464.06%
ASAN240705C000150002024-06-21 2:24PM EDT2024-07-050.100.050.15-0.05-33.33%4113061.72%
ASAN240712C000150002024-06-21 3:28PM EDT2024-07-120.130.100.20+0.08+160.00%174256.64%
ASAN240719C000150002024-06-21 3:37PM EDT2024-07-190.150.150.25+0.10+200.00%1331,07453.91%
ASAN240726C000150002024-06-21 2:39PM EDT2024-07-260.250.200.30-0.20-44.44%172352.34%
ASAN240802C000150002024-06-21 3:28PM EDT2024-08-020.250.250.50+0.06+31.58%17656.74%
ASAN240816C000150002024-06-21 3:51PM EDT2024-08-160.430.400.45+0.31+258.33%9589251.95%
ASAN241115C000150002024-06-21 3:45PM EDT2024-11-151.201.151.35+0.55+84.62%28547558.45%
ASAN250117C000150002024-06-21 3:27PM EDT2025-01-171.661.701.80+0.68+69.39%20061661.57%
ASAN251219C000150002024-06-18 2:52PM EDT2025-12-192.593.103.500.00-1342462.55%
ASAN260116C000150002024-06-21 3:10PM EDT2026-01-163.263.003.50+0.91+38.72%3246260.21%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240628P000150002024-06-18 2:03PM EDT2024-06-283.031.802.000.00-2254.69%
ASAN240705P000150002024-06-18 2:03PM EDT2024-07-053.081.852.500.00-2389.45%
ASAN240712P000150002024-06-18 12:57PM EDT2024-07-123.201.852.450.00-4069.53%
ASAN240719P000150002024-06-21 12:20PM EDT2024-07-192.651.952.10-0.95-26.39%147255.08%
ASAN240726P000150002024-06-21 1:26PM EDT2024-07-262.381.652.60-0.35-12.82%103051.17%
ASAN240816P000150002024-06-21 3:02PM EDT2024-08-162.172.102.30-0.97-30.89%4254151.07%
ASAN241115P000150002024-06-21 3:50PM EDT2024-11-152.862.752.90-1.14-28.50%531051.07%
ASAN250117P000150002024-06-20 10:35AM EDT2025-01-174.183.103.300.00-1054750.44%
ASAN251219P000150002024-06-21 1:52PM EDT2025-12-194.254.004.30-0.70-14.14%510748.49%
ASAN260116P000150002024-06-21 2:39PM EDT2026-01-164.304.104.40-0.72-14.34%19748.83%