Singapore Markets open in 6 hrs 6 mins

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.07+0.27 (+1.24%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220520C000400002021-12-31 4:13PM EDT40.0037.5023.2023.800.00-160.00%
ASAN220520C000450002022-01-05 12:46PM EDT45.0022.8019.7020.60-3.85-14.45%1303,568.75%
ASAN220520C000500002022-01-04 11:09AM EDT50.0024.2016.6017.600.00-2112,726.17%
ASAN220520C000550002022-01-05 3:53PM EDT55.0015.0513.9014.50-3.50-18.87%5212,265.04%
ASAN220520C000600002022-01-05 3:20PM EDT60.0013.0011.6012.20-11.45-46.83%51141,991.41%
ASAN220520C000650002022-01-05 4:17PM EDT65.0010.419.7010.40-4.29-29.18%216681,806.25%
ASAN220520C000700002022-01-05 4:57PM EDT70.008.308.208.50-4.00-32.52%121,0471,650.00%
ASAN220520C000750002022-01-05 4:36PM EDT75.007.086.807.10-3.72-34.44%25771,530.08%
ASAN220520C000800002022-01-05 3:38PM EDT80.006.285.506.10-1.92-23.41%402451,435.94%
ASAN220520C000850002022-01-05 10:50AM EDT85.006.884.605.00+0.30+4.56%1831,353.91%
ASAN220520C000875002022-01-05 4:31PM EDT87.504.384.204.60-2.52-36.52%2101,322.07%
ASAN220520C000900002022-01-05 4:05PM EDT90.004.103.604.30-2.32-36.14%161271,283.20%
ASAN220520C000925002022-01-05 4:34PM EDT92.503.603.503.80-1.43-28.43%8191,260.16%
ASAN220520C000950002022-01-05 11:39AM EDT95.004.303.003.50-0.53-10.97%2901,223.44%
ASAN220520C000975002021-12-31 11:08AM EDT97.508.602.703.200.00-7171,197.46%
ASAN220520C001000002022-01-05 4:18PM EDT100.002.892.653.00-1.71-37.17%626411,192.38%
ASAN220520C001050002022-01-03 3:18PM EDT105.004.502.052.500.00-1521,139.45%
ASAN220520C001100002022-01-05 10:30AM EDT110.002.751.802.10-0.22-7.41%22071,111.72%
ASAN220520C001150002022-01-04 2:35PM EDT115.002.751.601.800.00-2701,091.21%
ASAN220520C001200002022-01-05 4:12PM EDT120.001.481.351.55-0.72-32.73%202841,066.80%
ASAN220520C001250002022-01-03 12:16PM EDT125.002.651.051.350.00-1501,037.50%
ASAN220520C001300002022-01-05 4:36PM EDT130.001.050.801.20-0.75-41.67%111351,012.89%
ASAN220520C001350002022-01-03 4:29PM EDT135.002.010.701.000.00-143994.14%
ASAN220520C001400002022-01-04 1:49PM EDT140.001.250.750.900.00-4901,001.56%
ASAN220520C001450002022-01-03 3:56PM EDT145.001.550.650.800.00-119989.84%
ASAN220520C001500002022-01-05 4:30PM EDT150.000.650.600.70-0.35-35.00%1133982.81%
ASAN220520C001550002021-12-16 3:36PM EDT155.000.750.500.65-0.85-53.12%110973.05%
ASAN220520C001600002021-12-29 4:07PM EDT160.001.250.350.600.00-2280953.13%
ASAN220520C001650002021-12-29 11:17AM EDT165.001.000.300.900.00-1121,001.95%
ASAN220520C001700002022-01-04 1:53PM EDT170.000.600.251.050.00-191,026.17%
ASAN220520C001750002022-01-05 1:08PM EDT175.000.630.200.85-0.47-42.73%17999.61%
ASAN220520C001800002021-12-31 1:28PM EDT180.001.050.100.850.00-110992.97%
ASAN220520C001850002021-12-22 12:01PM EDT185.001.610.100.800.00-521993.75%
ASAN220520C001900002021-12-31 2:44PM EDT190.000.730.050.750.00-111984.38%
ASAN220520C001950002021-12-29 12:31PM EDT195.000.650.050.750.00-134992.97%
ASAN220520C002000002022-01-05 4:30PM EDT200.000.300.050.70-0.25-45.45%169991.41%
ASAN220520C002100002021-12-27 11:24AM EDT210.000.700.100.750.00-2131,025.78%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220520P000400002022-01-05 4:55PM EDT40.002.932.753.00+0.61+26.29%7260.00%
ASAN220520P000450002022-01-05 11:55AM EDT45.003.684.204.50+0.13+3.66%2280.00%
ASAN220520P000500002022-01-05 4:46PM EDT50.006.276.106.50+1.17+22.94%831300.00%
ASAN220520P000550002022-01-05 4:46PM EDT55.008.568.409.10+1.91+28.72%405750.00%
ASAN220520P000600002022-01-05 1:36PM EDT60.0010.1011.0011.90+1.28+14.51%981470.00%
ASAN220520P000650002022-01-05 11:26AM EDT65.0012.4914.1014.60+0.79+6.75%2760.00%
ASAN220520P000700002022-01-05 12:23PM EDT70.0015.5317.3018.10+2.73+21.33%105150.00%
ASAN220520P000750002022-01-05 2:09PM EDT75.0019.7021.0021.40+2.30+13.22%211120.00%
ASAN220520P000800002022-01-05 11:45AM EDT80.0022.4024.8025.80+0.70+3.23%20600.00%
ASAN220520P000850002022-01-05 4:58PM EDT85.0029.2028.6029.80+4.70+19.18%9400.00%
ASAN220520P000875002021-12-21 12:18PM EDT87.5023.2430.7031.500.00-3490.00%
ASAN220520P000900002022-01-05 3:34PM EDT90.0031.9532.4033.80+3.08+10.67%6360.00%
ASAN220520P000925002021-12-09 12:43PM EDT92.5026.3034.5036.200.00-1260.00%
ASAN220520P000950002022-01-05 3:52PM EDT95.0036.2937.0038.50+3.89+12.01%302800.00%
ASAN220520P000975002021-12-17 2:01PM EDT97.5032.5839.2040.500.00-1130.00%
ASAN220520P001000002022-01-04 11:34AM EDT100.0037.1041.4042.500.00-11440.00%
ASAN220520P001050002021-12-21 10:56AM EDT105.0038.3546.2047.700.00-2200.00%
ASAN220520P001100002021-12-31 3:51PM EDT110.0039.5050.7052.400.00-11170.00%
ASAN220520P001150002021-12-27 2:26PM EDT115.0043.4055.8056.600.00-5500.00%
ASAN220520P001200002021-12-13 11:37AM EDT120.0057.0060.3062.200.00-2320.00%
ASAN220520P001250002021-12-17 1:55PM EDT125.0055.8065.0066.300.00-250.00%
ASAN220520P001300002021-12-08 3:19PM EDT130.0055.7069.5071.400.00-21060.00%
ASAN220520P001350002021-11-23 2:42PM EDT135.0047.8058.8061.200.00-12680.00%
ASAN220520P001400002021-11-30 12:12PM EDT140.0046.5365.7066.400.00-1150.00%
ASAN220520P001450002021-11-11 1:18PM EDT145.0033.8078.5079.400.00--20.00%
ASAN220520P001550002021-11-09 12:12PM EDT155.0037.0087.9088.200.00--30.00%
ASAN220520P001600002021-11-23 4:06PM EDT160.0066.8082.8085.300.00-70510.00%
ASAN220520P001650002021-11-10 7:59AM EDT165.0059.3097.6098.400.00--40.00%
ASAN220520P001700002021-11-10 7:59AM EDT170.0068.00102.50103.400.00-550.00%
ASAN220520P002000002021-11-19 1:11PM EDT200.0069.91125.20127.200.00-770.00%