Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.46+1.17 (+4.29%)
At close: 04:00PM EDT
28.46 0.00 (0.00%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221118C000075002022-06-17 9:33AM EDT7.5010.2010.3011.000.00-110.00%
ASAN221118C000100002022-08-01 11:41AM EDT10.0010.3018.3019.000.00-18119.53%
ASAN221118C000125002022-08-08 10:13AM EDT12.5015.9116.1016.700.00-22116.60%
ASAN221118C000150002022-08-08 10:35AM EDT15.0013.5013.7014.500.00-113104.79%
ASAN221118C000175002022-08-08 2:07PM EDT17.5011.4012.0012.500.00-3153107.81%
ASAN221118C000200002022-08-12 2:36PM EDT20.0010.0910.0010.50-0.68-6.31%312299.95%
ASAN221118C000225002022-08-11 2:32PM EDT22.507.728.408.900.00-613898.88%
ASAN221118C000250002022-08-12 2:45PM EDT25.006.896.907.40+0.52+8.16%322995.92%
ASAN221118C000300002022-08-12 3:45PM EDT30.004.804.605.00+0.10+2.13%334792.53%
ASAN221118C000350002022-08-12 1:40PM EDT35.003.063.103.30+0.06+2.00%156691.16%
ASAN221118C000400002022-08-12 3:59PM EDT40.002.102.002.25+0.10+5.00%5696890.41%
ASAN221118C000450002022-08-12 1:13PM EDT45.001.321.301.55+0.11+9.09%488290.28%
ASAN221118C000500002022-08-11 2:01PM EDT50.000.850.901.050.00-1413590.63%
ASAN221118C000550002022-08-11 9:30AM EDT55.000.680.600.750.00-24891.02%
ASAN221118C000600002022-08-10 3:32PM EDT60.000.400.400.600.00-38192.48%
ASAN221118C000650002022-08-12 2:46PM EDT65.000.450.300.45+0.13+40.62%614793.85%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221118P000025002022-07-19 3:37PM EDT2.500.180.000.300.00--1265.63%
ASAN221118P000050002022-07-05 3:58PM EDT5.000.200.000.150.00--3165.63%
ASAN221118P000075002022-07-14 1:15PM EDT7.500.650.000.150.00-125127.34%
ASAN221118P000100002022-07-20 2:31PM EDT10.000.750.150.350.00-1559126.56%
ASAN221118P000125002022-08-11 11:21AM EDT12.500.450.300.600.00-1214117.29%
ASAN221118P000150002022-08-12 2:01PM EDT15.000.780.700.80-0.02-2.50%2194109.96%
ASAN221118P000175002022-08-12 12:45PM EDT17.501.221.151.30+0.10+8.93%3119105.66%
ASAN221118P000200002022-08-12 1:54PM EDT20.001.801.751.90-0.25-12.20%6124100.93%
ASAN221118P000225002022-08-12 3:54PM EDT22.502.602.502.70+0.05+1.96%48496.92%
ASAN221118P000250002022-08-12 1:13PM EDT25.003.723.503.70-0.18-4.62%8548294.19%
ASAN221118P000300002022-08-12 3:08PM EDT30.006.306.106.40-0.30-4.55%730790.99%
ASAN221118P000350002022-08-10 12:08PM EDT35.0010.069.309.800.00-558487.84%
ASAN221118P000400002022-08-02 2:57PM EDT40.0019.9513.2013.600.00-12985.25%
ASAN221118P000450002022-07-08 12:04PM EDT45.0025.0320.7021.000.00-925145.24%
ASAN221118P000500002022-07-08 11:58AM EDT50.0029.9025.3025.800.00-4192152.98%
ASAN221118P000550002022-08-08 10:17AM EDT55.0027.9026.8027.300.00-1185.16%
ASAN221118P000600002022-06-23 2:52PM EDT60.0040.2141.9043.000.00-10011293.21%
ASAN221118P000650002022-05-20 3:36PM EDT65.0044.6047.1048.100.00-22304.64%