Singapore Markets open in 6 hrs 2 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,080.29 +72.28 (+1.80%) Dow
32,629.27 +405.85 (+1.26%) Nasdaq
11,944.88 +282.09 (+2.42%) BTC-USD
29,764.74 -112.90 (-0.38%) CMC Crypto 200
667.97 +425.29 (+175.25%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220819C00055000 | 2021-12-27 12:30PM EDT | 55.00 | 29.45 | 16.50 | 17.30 | 0.00 | - | 5 | 0 | 564.06% |
| ASAN220819C00060000 | 2022-01-05 4:31PM EDT | 60.00 | 14.78 | 14.30 | 15.40 | -3.72 | -20.11% | 2 | 4 | 496.73% |
| ASAN220819C00065000 | 2022-01-05 4:56PM EDT | 65.00 | 13.00 | 12.50 | 13.30 | -6.79 | -34.31% | 11 | 2 | 445.75% |
| ASAN220819C00070000 | 2022-01-05 4:39PM EDT | 70.00 | 11.70 | 10.90 | 11.50 | -3.60 | -23.53% | 2 | 40 | 408.06% |
| ASAN220819C00075000 | 2022-01-05 4:47PM EDT | 75.00 | 10.08 | 9.50 | 10.40 | -5.42 | -34.97% | 5 | 17 | 384.16% |
| ASAN220819C00080000 | 2022-01-05 4:25PM EDT | 80.00 | 8.70 | 8.20 | 8.80 | -2.61 | -23.08% | 2 | 56 | 356.62% |
| ASAN220819C00085000 | 2022-01-03 12:13PM EDT | 85.00 | 12.70 | 7.10 | 8.00 | 0.00 | - | 1 | 4 | 340.92% |
| ASAN220819C00090000 | 2022-01-04 4:21PM EDT | 90.00 | 9.60 | 6.30 | 6.80 | 0.00 | - | 6 | 7 | 323.88% |
| ASAN220819C00095000 | 2022-01-05 1:26PM EDT | 95.00 | 6.87 | 5.40 | 6.00 | -8.03 | -53.89% | 2 | 407 | 309.81% |
| ASAN220819C00100000 | 2021-12-28 3:31PM EDT | 100.00 | 10.60 | 4.80 | 5.40 | 0.00 | - | - | 25 | 300.85% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220819P00035000 | 2022-01-05 1:01PM EDT | 35.00 | 2.75 | 2.95 | 3.20 | +0.51 | +22.77% | 1 | 18 | 0.00% |
| ASAN220819P00040000 | 2022-01-04 12:21PM EDT | 40.00 | 3.72 | 4.40 | 4.70 | 0.00 | - | 1 | 16 | 0.00% |
| ASAN220819P00050000 | 2022-01-05 3:28PM EDT | 50.00 | 8.20 | 8.40 | 9.10 | +1.05 | +14.69% | 3 | 33 | 0.00% |
| ASAN220819P00055000 | 2022-01-04 4:37PM EDT | 55.00 | 9.19 | 11.00 | 11.70 | 0.00 | - | 2 | 3 | 0.00% |
| ASAN220819P00060000 | 2021-12-31 11:23AM EDT | 60.00 | 9.60 | 13.80 | 14.20 | 0.00 | - | 1 | 2 | 0.00% |
| ASAN220819P00065000 | 2021-12-22 12:11PM EDT | 65.00 | 11.78 | 16.80 | 18.40 | 0.00 | - | - | 4 | 0.00% |
| ASAN220819P00070000 | 2022-01-04 3:47PM EDT | 70.00 | 17.70 | 20.10 | 20.90 | 0.00 | - | 6 | 12 | 0.00% |
| ASAN220819P00075000 | 2022-01-05 11:57AM EDT | 75.00 | 21.56 | 23.80 | 24.80 | +3.65 | +20.38% | 1 | 12 | 0.00% |
| ASAN220819P00080000 | 2021-12-29 10:30AM EDT | 80.00 | 21.10 | 27.50 | 28.60 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN220819P00085000 | 2021-12-20 4:10PM EDT | 85.00 | 25.50 | 31.40 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| ASAN220819P00090000 | 2021-12-17 11:29AM EDT | 90.00 | 33.50 | 35.30 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN220819P00095000 | 2021-12-22 11:01AM EDT | 95.00 | 30.50 | 39.10 | 40.80 | 0.00 | - | - | 416 | 0.00% |
| ASAN220819P00100000 | 2021-12-31 12:52PM EDT | 100.00 | 33.40 | 43.50 | 44.60 | 0.00 | - | 200 | 200 | 0.00% |
| ASAN220819P00110000 | 2021-12-27 10:56AM EDT | 110.00 | 42.06 | 52.70 | 53.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
