Singapore Markets open in 6 hrs 2 mins

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.95+0.15 (+0.69%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819C000550002021-12-27 12:30PM EDT55.0029.4516.5017.300.00-50564.06%
ASAN220819C000600002022-01-05 4:31PM EDT60.0014.7814.3015.40-3.72-20.11%24496.73%
ASAN220819C000650002022-01-05 4:56PM EDT65.0013.0012.5013.30-6.79-34.31%112445.75%
ASAN220819C000700002022-01-05 4:39PM EDT70.0011.7010.9011.50-3.60-23.53%240408.06%
ASAN220819C000750002022-01-05 4:47PM EDT75.0010.089.5010.40-5.42-34.97%517384.16%
ASAN220819C000800002022-01-05 4:25PM EDT80.008.708.208.80-2.61-23.08%256356.62%
ASAN220819C000850002022-01-03 12:13PM EDT85.0012.707.108.000.00-14340.92%
ASAN220819C000900002022-01-04 4:21PM EDT90.009.606.306.800.00-67323.88%
ASAN220819C000950002022-01-05 1:26PM EDT95.006.875.406.00-8.03-53.89%2407309.81%
ASAN220819C001000002021-12-28 3:31PM EDT100.0010.604.805.400.00--25300.85%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819P000350002022-01-05 1:01PM EDT35.002.752.953.20+0.51+22.77%1180.00%
ASAN220819P000400002022-01-04 12:21PM EDT40.003.724.404.700.00-1160.00%
ASAN220819P000500002022-01-05 3:28PM EDT50.008.208.409.10+1.05+14.69%3330.00%
ASAN220819P000550002022-01-04 4:37PM EDT55.009.1911.0011.700.00-230.00%
ASAN220819P000600002021-12-31 11:23AM EDT60.009.6013.8014.200.00-120.00%
ASAN220819P000650002021-12-22 12:11PM EDT65.0011.7816.8018.400.00--40.00%
ASAN220819P000700002022-01-04 3:47PM EDT70.0017.7020.1020.900.00-6120.00%
ASAN220819P000750002022-01-05 11:57AM EDT75.0021.5623.8024.80+3.65+20.38%1120.00%
ASAN220819P000800002021-12-29 10:30AM EDT80.0021.1027.5028.600.00-160.00%
ASAN220819P000850002021-12-20 4:10PM EDT85.0025.5031.4032.000.00--30.00%
ASAN220819P000900002021-12-17 11:29AM EDT90.0033.5035.3036.300.00-110.00%
ASAN220819P000950002021-12-22 11:01AM EDT95.0030.5039.1040.800.00--4160.00%
ASAN220819P001000002021-12-31 12:52PM EDT100.0033.4043.5044.600.00-2002000.00%
ASAN220819P001100002021-12-27 10:56AM EDT110.0042.0652.7053.500.00--10.00%