Singapore Markets open in 6 hrs 6 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,079.81 +71.80 (+1.79%) Dow
32,628.34 +404.92 (+1.26%) Nasdaq
11,946.97 +284.18 (+2.44%) BTC-USD
29,745.34 -72.31 (-0.24%) CMC Crypto 200
667.53 +424.85 (+175.07%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220520C00040000 | 2021-12-31 4:13PM EDT | 40.00 | 37.50 | 23.20 | 23.80 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN220520C00045000 | 2022-01-05 12:46PM EDT | 45.00 | 22.80 | 19.70 | 20.60 | -3.85 | -14.45% | 1 | 30 | 3,568.75% |
| ASAN220520C00050000 | 2022-01-04 11:09AM EDT | 50.00 | 24.20 | 16.60 | 17.60 | 0.00 | - | 2 | 11 | 2,726.17% |
| ASAN220520C00055000 | 2022-01-05 3:53PM EDT | 55.00 | 15.05 | 13.90 | 14.50 | -3.50 | -18.87% | 5 | 21 | 2,265.04% |
| ASAN220520C00060000 | 2022-01-05 3:20PM EDT | 60.00 | 13.00 | 11.60 | 12.20 | -11.45 | -46.83% | 5 | 114 | 1,991.41% |
| ASAN220520C00065000 | 2022-01-05 4:17PM EDT | 65.00 | 10.41 | 9.70 | 10.40 | -4.29 | -29.18% | 21 | 668 | 1,806.25% |
| ASAN220520C00070000 | 2022-01-05 4:57PM EDT | 70.00 | 8.30 | 8.20 | 8.50 | -4.00 | -32.52% | 12 | 1,047 | 1,650.00% |
| ASAN220520C00075000 | 2022-01-05 4:36PM EDT | 75.00 | 7.08 | 6.80 | 7.10 | -3.72 | -34.44% | 25 | 77 | 1,530.08% |
| ASAN220520C00080000 | 2022-01-05 3:38PM EDT | 80.00 | 6.28 | 5.50 | 6.10 | -1.92 | -23.41% | 40 | 245 | 1,435.94% |
| ASAN220520C00085000 | 2022-01-05 10:50AM EDT | 85.00 | 6.88 | 4.60 | 5.00 | +0.30 | +4.56% | 1 | 83 | 1,353.91% |
| ASAN220520C00087500 | 2022-01-05 4:31PM EDT | 87.50 | 4.38 | 4.20 | 4.60 | -2.52 | -36.52% | 2 | 10 | 1,322.07% |
| ASAN220520C00090000 | 2022-01-05 4:05PM EDT | 90.00 | 4.10 | 3.60 | 4.30 | -2.32 | -36.14% | 16 | 127 | 1,283.20% |
| ASAN220520C00092500 | 2022-01-05 4:34PM EDT | 92.50 | 3.60 | 3.50 | 3.80 | -1.43 | -28.43% | 8 | 19 | 1,260.16% |
| ASAN220520C00095000 | 2022-01-05 11:39AM EDT | 95.00 | 4.30 | 3.00 | 3.50 | -0.53 | -10.97% | 2 | 90 | 1,223.44% |
| ASAN220520C00097500 | 2021-12-31 11:08AM EDT | 97.50 | 8.60 | 2.70 | 3.20 | 0.00 | - | 7 | 17 | 1,197.46% |
| ASAN220520C00100000 | 2022-01-05 4:18PM EDT | 100.00 | 2.89 | 2.65 | 3.00 | -1.71 | -37.17% | 62 | 641 | 1,192.38% |
| ASAN220520C00105000 | 2022-01-03 3:18PM EDT | 105.00 | 4.50 | 2.05 | 2.50 | 0.00 | - | 1 | 52 | 1,139.45% |
| ASAN220520C00110000 | 2022-01-05 10:30AM EDT | 110.00 | 2.75 | 1.80 | 2.10 | -0.22 | -7.41% | 2 | 207 | 1,111.72% |
| ASAN220520C00115000 | 2022-01-04 2:35PM EDT | 115.00 | 2.75 | 1.60 | 1.80 | 0.00 | - | 2 | 70 | 1,091.21% |
| ASAN220520C00120000 | 2022-01-05 4:12PM EDT | 120.00 | 1.48 | 1.35 | 1.55 | -0.72 | -32.73% | 20 | 284 | 1,066.80% |
| ASAN220520C00125000 | 2022-01-03 12:16PM EDT | 125.00 | 2.65 | 1.05 | 1.35 | 0.00 | - | 1 | 50 | 1,037.50% |
| ASAN220520C00130000 | 2022-01-05 4:36PM EDT | 130.00 | 1.05 | 0.80 | 1.20 | -0.75 | -41.67% | 11 | 135 | 1,012.89% |
| ASAN220520C00135000 | 2022-01-03 4:29PM EDT | 135.00 | 2.01 | 0.70 | 1.00 | 0.00 | - | 1 | 43 | 994.14% |
| ASAN220520C00140000 | 2022-01-04 1:49PM EDT | 140.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 4 | 90 | 1,001.56% |
| ASAN220520C00145000 | 2022-01-03 3:56PM EDT | 145.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 1 | 19 | 989.84% |
| ASAN220520C00150000 | 2022-01-05 4:30PM EDT | 150.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 1 | 133 | 982.81% |
| ASAN220520C00155000 | 2021-12-16 3:36PM EDT | 155.00 | 0.75 | 0.50 | 0.65 | -0.85 | -53.12% | 1 | 10 | 973.05% |
| ASAN220520C00160000 | 2021-12-29 4:07PM EDT | 160.00 | 1.25 | 0.35 | 0.60 | 0.00 | - | 2 | 280 | 953.13% |
| ASAN220520C00165000 | 2021-12-29 11:17AM EDT | 165.00 | 1.00 | 0.30 | 0.90 | 0.00 | - | 1 | 12 | 1,001.95% |
| ASAN220520C00170000 | 2022-01-04 1:53PM EDT | 170.00 | 0.60 | 0.25 | 1.05 | 0.00 | - | 1 | 9 | 1,026.17% |
| ASAN220520C00175000 | 2022-01-05 1:08PM EDT | 175.00 | 0.63 | 0.20 | 0.85 | -0.47 | -42.73% | 1 | 7 | 999.61% |
| ASAN220520C00180000 | 2021-12-31 1:28PM EDT | 180.00 | 1.05 | 0.10 | 0.85 | 0.00 | - | 1 | 10 | 992.97% |
| ASAN220520C00185000 | 2021-12-22 12:01PM EDT | 185.00 | 1.61 | 0.10 | 0.80 | 0.00 | - | 5 | 21 | 993.75% |
| ASAN220520C00190000 | 2021-12-31 2:44PM EDT | 190.00 | 0.73 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 984.38% |
| ASAN220520C00195000 | 2021-12-29 12:31PM EDT | 195.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 992.97% |
| ASAN220520C00200000 | 2022-01-05 4:30PM EDT | 200.00 | 0.30 | 0.05 | 0.70 | -0.25 | -45.45% | 1 | 69 | 991.41% |
| ASAN220520C00210000 | 2021-12-27 11:24AM EDT | 210.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 13 | 1,025.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220520P00040000 | 2022-01-05 4:55PM EDT | 40.00 | 2.93 | 2.75 | 3.00 | +0.61 | +26.29% | 7 | 26 | 0.00% |
| ASAN220520P00045000 | 2022-01-05 11:55AM EDT | 45.00 | 3.68 | 4.20 | 4.50 | +0.13 | +3.66% | 2 | 28 | 0.00% |
| ASAN220520P00050000 | 2022-01-05 4:46PM EDT | 50.00 | 6.27 | 6.10 | 6.50 | +1.17 | +22.94% | 83 | 130 | 0.00% |
| ASAN220520P00055000 | 2022-01-05 4:46PM EDT | 55.00 | 8.56 | 8.40 | 9.10 | +1.91 | +28.72% | 405 | 75 | 0.00% |
| ASAN220520P00060000 | 2022-01-05 1:36PM EDT | 60.00 | 10.10 | 11.00 | 11.90 | +1.28 | +14.51% | 98 | 147 | 0.00% |
| ASAN220520P00065000 | 2022-01-05 11:26AM EDT | 65.00 | 12.49 | 14.10 | 14.60 | +0.79 | +6.75% | 2 | 76 | 0.00% |
| ASAN220520P00070000 | 2022-01-05 12:23PM EDT | 70.00 | 15.53 | 17.30 | 18.10 | +2.73 | +21.33% | 10 | 515 | 0.00% |
| ASAN220520P00075000 | 2022-01-05 2:09PM EDT | 75.00 | 19.70 | 21.00 | 21.40 | +2.30 | +13.22% | 21 | 112 | 0.00% |
| ASAN220520P00080000 | 2022-01-05 11:45AM EDT | 80.00 | 22.40 | 24.80 | 25.80 | +0.70 | +3.23% | 20 | 60 | 0.00% |
| ASAN220520P00085000 | 2022-01-05 4:58PM EDT | 85.00 | 29.20 | 28.60 | 29.80 | +4.70 | +19.18% | 9 | 40 | 0.00% |
| ASAN220520P00087500 | 2021-12-21 12:18PM EDT | 87.50 | 23.24 | 30.70 | 31.50 | 0.00 | - | 3 | 49 | 0.00% |
| ASAN220520P00090000 | 2022-01-05 3:34PM EDT | 90.00 | 31.95 | 32.40 | 33.80 | +3.08 | +10.67% | 6 | 36 | 0.00% |
| ASAN220520P00092500 | 2021-12-09 12:43PM EDT | 92.50 | 26.30 | 34.50 | 36.20 | 0.00 | - | 1 | 26 | 0.00% |
| ASAN220520P00095000 | 2022-01-05 3:52PM EDT | 95.00 | 36.29 | 37.00 | 38.50 | +3.89 | +12.01% | 30 | 280 | 0.00% |
| ASAN220520P00097500 | 2021-12-17 2:01PM EDT | 97.50 | 32.58 | 39.20 | 40.50 | 0.00 | - | 1 | 13 | 0.00% |
| ASAN220520P00100000 | 2022-01-04 11:34AM EDT | 100.00 | 37.10 | 41.40 | 42.50 | 0.00 | - | 1 | 144 | 0.00% |
| ASAN220520P00105000 | 2021-12-21 10:56AM EDT | 105.00 | 38.35 | 46.20 | 47.70 | 0.00 | - | 2 | 20 | 0.00% |
| ASAN220520P00110000 | 2021-12-31 3:51PM EDT | 110.00 | 39.50 | 50.70 | 52.40 | 0.00 | - | 1 | 117 | 0.00% |
| ASAN220520P00115000 | 2021-12-27 2:26PM EDT | 115.00 | 43.40 | 55.80 | 56.60 | 0.00 | - | 5 | 50 | 0.00% |
| ASAN220520P00120000 | 2021-12-13 11:37AM EDT | 120.00 | 57.00 | 60.30 | 62.20 | 0.00 | - | 2 | 32 | 0.00% |
| ASAN220520P00125000 | 2021-12-17 1:55PM EDT | 125.00 | 55.80 | 65.00 | 66.30 | 0.00 | - | 2 | 5 | 0.00% |
| ASAN220520P00130000 | 2021-12-08 3:19PM EDT | 130.00 | 55.70 | 69.50 | 71.40 | 0.00 | - | 2 | 106 | 0.00% |
| ASAN220520P00135000 | 2021-11-23 2:42PM EDT | 135.00 | 47.80 | 58.80 | 61.20 | 0.00 | - | 1 | 268 | 0.00% |
| ASAN220520P00140000 | 2021-11-30 12:12PM EDT | 140.00 | 46.53 | 65.70 | 66.40 | 0.00 | - | 1 | 15 | 0.00% |
| ASAN220520P00145000 | 2021-11-11 1:18PM EDT | 145.00 | 33.80 | 78.50 | 79.40 | 0.00 | - | - | 2 | 0.00% |
| ASAN220520P00155000 | 2021-11-09 12:12PM EDT | 155.00 | 37.00 | 87.90 | 88.20 | 0.00 | - | - | 3 | 0.00% |
| ASAN220520P00160000 | 2021-11-23 4:06PM EDT | 160.00 | 66.80 | 82.80 | 85.30 | 0.00 | - | 70 | 51 | 0.00% |
| ASAN220520P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 59.30 | 97.60 | 98.40 | 0.00 | - | - | 4 | 0.00% |
| ASAN220520P00170000 | 2021-11-10 7:59AM EDT | 170.00 | 68.00 | 102.50 | 103.40 | 0.00 | - | 5 | 5 | 0.00% |
| ASAN220520P00200000 | 2021-11-19 1:11PM EDT | 200.00 | 69.91 | 125.20 | 127.20 | 0.00 | - | 7 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
