Singapore markets open in 8 hours 36 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.15-0.51 (-2.47%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221216C000050002022-07-18 11:37AM EDT5.0013.5019.6020.500.00-2031,084.38%
ASAN221216C000100002022-08-09 12:12PM EDT10.0015.0013.5014.200.00-121307.62%
ASAN221216C000150002022-09-23 11:23AM EDT15.007.306.607.000.00-133112.35%
ASAN221216C000175002022-09-26 11:31AM EDT17.505.405.205.500.00-156110.45%
ASAN221216C000200002022-09-26 9:59AM EDT20.004.583.904.20+0.22+5.05%6132105.81%
ASAN221216C000225002022-09-26 11:46AM EDT22.503.103.003.20-0.40-11.43%2675104.59%
ASAN221216C000250002022-09-26 12:07PM EDT25.002.252.252.45-0.20-8.16%20720103.37%
ASAN221216C000300002022-09-26 10:45AM EDT30.001.301.251.35-0.10-7.14%151,069100.49%
ASAN221216C000350002022-09-26 12:06PM EDT35.000.710.700.80-0.07-8.97%31,309100.20%
ASAN221216C000400002022-09-23 1:32PM EDT40.000.480.400.500.00-4011,751100.78%
ASAN221216C000450002022-09-26 10:45AM EDT45.000.320.250.50+0.02+6.67%1636108.01%
ASAN221216C000500002022-09-23 11:53AM EDT50.000.200.200.250.00-5555106.64%
ASAN221216C000550002022-09-26 11:44AM EDT55.000.250.000.00-0.15-37.50%110850.00%
ASAN221216C000575002022-09-16 11:45AM EDT57.500.330.000.000.00-12250.00%
ASAN221216C000600002022-09-14 10:43AM EDT60.000.250.000.000.00-129850.00%
ASAN221216C000625002022-09-23 10:19AM EDT62.500.120.050.200.00-388114.45%
ASAN221216C000650002022-09-23 3:06PM EDT65.000.090.000.000.00-219650.00%
ASAN221216C000675002022-08-23 12:59PM EDT67.500.220.000.000.00-11650.00%
ASAN221216C000700002022-09-15 10:21AM EDT70.000.150.000.450.00-5143134.96%
ASAN221216C000725002022-08-22 3:58PM EDT72.500.200.000.000.00-15750.00%
ASAN221216C000750002022-09-12 12:53PM EDT75.000.120.000.000.00-210850.00%
ASAN221216C000800002022-09-21 1:34PM EDT80.000.050.000.450.00-1290145.51%
ASAN221216C000850002022-09-19 11:46AM EDT85.000.100.000.000.00-26750.00%
ASAN221216C000900002022-08-05 11:42AM EDT90.000.140.000.150.00-10298132.81%
ASAN221216C000925002022-06-24 9:56AM EDT92.500.250.000.750.00-44170.51%
ASAN221216C000950002022-05-03 11:43AM EDT95.001.100.450.900.00-10161192.38%
ASAN221216C000975002022-03-17 2:25PM EDT97.502.410.851.250.00-11213.57%
ASAN221216C001000002022-09-19 3:38PM EDT100.000.050.000.000.00-120950.00%
ASAN221216C001050002022-05-13 9:33AM EDT105.001.000.000.750.00-141180.47%
ASAN221216C001100002022-06-10 9:49AM EDT110.000.280.001.000.00-177193.55%
ASAN221216C001150002022-08-11 9:30AM EDT115.000.100.000.200.00-1585155.08%
ASAN221216C001200002022-04-13 10:59AM EDT120.000.650.651.050.00-350221.39%
ASAN221216C001250002022-09-01 10:00AM EDT125.000.080.000.350.00-123173.05%
ASAN221216C001300002022-08-05 12:56PM EDT130.000.100.000.650.00-124192.58%
ASAN221216C001350002022-06-21 3:08PM EDT135.000.500.000.300.00-459175.00%
ASAN221216C001400002022-03-10 3:05PM EDT140.001.000.350.700.00-212214.06%
ASAN221216C001450002022-04-05 3:54PM EDT145.000.600.250.550.00-12653207.23%
ASAN221216C001500002022-06-07 9:32AM EDT150.000.200.001.700.00-23255239.26%
ASAN221216C001550002022-02-02 3:09PM EDT155.001.351.251.750.00-516272.07%
ASAN221216C001600002022-05-25 3:51PM EDT160.000.390.000.750.00-526212.31%
ASAN221216C001650002022-01-14 3:37PM EDT165.002.342.352.850.00-325316.70%
ASAN221216C001700002022-02-11 3:34PM EDT170.002.280.400.000.00-39198.05%
ASAN221216C001750002022-06-28 10:19AM EDT175.000.250.000.200.00-144183.59%
ASAN221216C001800002021-11-10 4:50PM EDT180.0020.784.305.100.00--1385.64%
ASAN221216C001850002022-01-12 11:22AM EDT185.002.871.802.650.00-12313.62%
ASAN221216C001900002022-07-07 2:11PM EDT190.000.100.000.350.00-15202.15%
ASAN221216C002000002022-08-03 10:36AM EDT200.000.040.000.750.00-136228.52%
ASAN221216C002100002022-07-18 1:49PM EDT210.000.050.000.150.00-225189.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221216P000050002022-09-02 2:38PM EDT5.000.100.000.000.00-202150.00%
ASAN221216P000075002022-08-19 11:56AM EDT7.500.150.000.200.00-230117.19%
ASAN221216P000100002022-09-22 3:22PM EDT10.000.320.300.400.00-335114.65%
ASAN221216P000125002022-09-20 3:56PM EDT12.500.500.700.850.00-142109.18%
ASAN221216P000150002022-09-23 3:28PM EDT15.001.451.351.550.00-10198104.93%
ASAN221216P000175002022-09-26 11:14AM EDT17.502.302.252.35+0.10+4.55%127098.39%
ASAN221216P000200002022-09-26 11:07AM EDT20.003.503.403.600.00-719594.97%
ASAN221216P000225002022-09-23 3:08PM EDT22.504.944.905.100.00-1125092.77%
ASAN221216P000250002022-09-22 9:41AM EDT25.005.506.706.800.00-170391.21%
ASAN221216P000300002022-09-26 10:53AM EDT30.0010.5510.6010.90-0.15-1.40%212787.35%
ASAN221216P000350002022-09-12 2:57PM EDT35.009.3015.0015.500.00-115284.38%
ASAN221216P000400002022-09-21 10:19AM EDT40.0017.1519.8020.100.00-133574.80%
ASAN221216P000450002022-06-27 11:05AM EDT45.0025.4727.5027.900.00-284197.27%
ASAN221216P000500002022-09-01 2:55PM EDT50.0032.4029.5030.200.00-212156.25%
ASAN221216P000550002022-08-05 1:08PM EDT55.0030.7036.5037.300.00-2119195.90%
ASAN221216P000575002022-06-27 1:19PM EDT57.5037.4038.9040.000.00-888202.20%
ASAN221216P000600002022-09-23 12:24PM EDT60.0039.3039.4040.100.00-1130124.61%
ASAN221216P000625002022-05-02 12:20PM EDT62.5036.6041.9042.400.00-43101.17%
ASAN221216P000650002022-06-27 11:05AM EDT65.0044.7946.8047.900.00-112227.39%
ASAN221216P000675002022-08-11 12:11PM EDT67.5040.0042.3043.600.00-102010.00%
ASAN221216P000700002022-07-21 10:09AM EDT70.0050.2047.7048.500.00-120.00%
ASAN221216P000725002022-05-11 2:10PM EDT72.5053.6052.4052.900.00-261144.73%
ASAN221216P000750002022-03-10 1:17PM EDT75.0041.6041.7042.600.00-4210.00%
ASAN221216P000800002022-06-14 10:42AM EDT80.0062.4062.5063.900.00-340273.49%
ASAN221216P000850002022-06-09 3:10PM EDT85.0063.2064.2065.700.00-14133.98%
ASAN221216P000900002022-08-26 9:50AM EDT90.0070.5068.9069.700.00-500.00%
ASAN221216P000925002021-12-16 12:32PM EDT92.5038.4538.9040.300.00--10.00%
ASAN221216P000950002022-05-02 9:35AM EDT95.0069.320.000.000.00-3510.00%
ASAN221216P000975002022-05-09 10:40AM EDT97.5075.9073.8075.600.00-420.00%
ASAN221216P001000002022-05-23 10:33AM EDT100.0079.7081.0082.500.00-30249.51%
ASAN221216P001050002022-06-03 10:22AM EDT105.0082.6086.4087.400.00-40259.08%
ASAN221216P001100002022-09-22 10:57AM EDT110.0087.7289.3090.400.00-10106.25%
ASAN221216P001150002022-06-03 10:22AM EDT115.0092.7096.8098.100.00-45285.40%
ASAN221216P001200002022-03-17 1:56PM EDT120.0081.2085.8087.100.00-5230.00%
ASAN221216P001250002022-08-10 3:11PM EDT125.0097.80100.60101.300.00-8805890.00%
ASAN221216P001300002022-04-29 9:58AM EDT130.00100.00105.80107.800.00-160.00%
ASAN221216P001350002021-10-19 10:25AM EDT135.0038.9034.7038.200.00-280.00%
ASAN221216P001400002022-01-19 4:58PM EDT140.0088.5778.8080.800.00-1260.00%
ASAN221216P001450002021-11-10 7:59AM EDT145.0052.2082.7083.800.00--70.00%
ASAN221216P001500002021-10-19 10:28AM EDT150.0049.0043.7047.300.00-20280.00%
ASAN221216P001550002021-10-27 12:47PM EDT155.0052.3064.1068.400.00--30.00%
ASAN221216P001600002021-12-16 3:57PM EDT160.0098.90100.20102.000.00-150.00%
ASAN221216P001650002021-10-27 3:22PM EDT165.0060.4072.8075.700.00--150.00%
ASAN221216P001700002021-12-10 12:38PM EDT170.00106.30109.30111.200.00-120.00%
ASAN221216P001750002021-12-10 3:10PM EDT175.00111.70114.10116.200.00-1780.00%
ASAN221216P001850002021-10-27 10:09AM EDT185.0073.8089.8093.000.00--80.00%