Singapore markets open in 6 hours 34 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.59-0.21 (-0.96%)
As of 02:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221216C000150002022-05-06 11:57AM EDT15.0013.9010.1010.700.00-12123.63%
ASAN221216C000175002022-05-11 10:25AM EDT17.509.108.809.400.00-57119.39%
ASAN221216C000200002022-05-09 1:13PM EDT20.008.907.908.200.00-14117.68%
ASAN221216C000225002022-05-16 12:41PM EDT22.507.506.807.600.00-111117.38%
ASAN221216C000250002022-05-16 9:30AM EDT25.008.406.106.500.00-26114.62%
ASAN221216C000300002022-05-17 11:38AM EDT30.004.584.805.10-2.21-32.55%119112.21%
ASAN221216C000350002022-05-13 11:20AM EDT35.005.603.604.400.00-637111.69%
ASAN221216C000400002022-05-17 11:08AM EDT40.002.862.953.40-1.94-40.42%8382109.86%
ASAN221216C000450002022-05-17 2:08PM EDT45.002.652.352.75+0.55+26.19%236108.64%
ASAN221216C000500002022-05-16 10:18AM EDT50.003.001.852.500.00-136170109.69%
ASAN221216C000550002022-05-11 3:11PM EDT55.001.531.702.000.00-152110.16%
ASAN221216C000575002022-04-27 12:24PM EDT57.502.801.601.750.00-620109.64%
ASAN221216C000600002022-05-11 2:29PM EDT60.001.501.451.650.00-10171109.81%
ASAN221216C000625002022-03-29 3:49PM EDT62.506.502.452.900.00-1179133.64%
ASAN221216C000650002022-05-13 10:30AM EDT65.002.251.251.550.00-10100111.62%
ASAN221216C000675002022-04-21 1:22PM EDT67.501.951.101.350.00-313109.96%
ASAN221216C000700002022-05-13 3:14PM EDT70.001.951.101.250.00-596110.94%
ASAN221216C000725002022-05-02 9:34AM EDT72.501.700.901.250.00-357110.55%
ASAN221216C000750002022-05-13 3:47PM EDT75.001.770.701.100.00-7139107.86%
ASAN221216C000800002022-05-13 12:10PM EDT80.001.600.701.050.00-1284110.79%
ASAN221216C000850002022-04-20 10:40AM EDT85.001.340.750.900.00-962112.70%
ASAN221216C000900002022-05-12 9:42AM EDT90.000.790.650.800.00-11295112.70%
ASAN221216C000925002022-01-24 11:56AM EDT92.505.005.506.100.00-13208.74%
ASAN221216C000950002022-05-03 11:43AM EDT95.001.100.550.800.00-10161113.92%
ASAN221216C000975002022-03-17 2:25PM EDT97.502.410.851.250.00-11126.51%
ASAN221216C001000002022-05-16 3:14PM EDT100.000.800.500.700.00-1107113.97%
ASAN221216C001050002022-05-13 9:33AM EDT105.001.000.450.700.00-141115.53%
ASAN221216C001100002022-04-29 12:01PM EDT110.000.660.400.650.00-176115.92%
ASAN221216C001150002022-05-09 10:41AM EDT115.000.480.000.600.00-10107.62%
ASAN221216C001200002022-04-13 10:59AM EDT120.000.650.651.050.00-350131.64%
ASAN221216C001250002022-05-12 10:14AM EDT125.000.250.300.550.00-123117.87%
ASAN221216C001300002022-03-28 12:02PM EDT130.000.790.350.700.00-124124.12%
ASAN221216C001350002022-02-28 10:32AM EDT135.003.100.551.250.00-163139.16%
ASAN221216C001400002022-03-10 3:05PM EDT140.001.000.350.700.00-212127.69%
ASAN221216C001450002022-04-05 3:54PM EDT145.000.600.250.550.00-12653123.63%
ASAN221216C001500002022-04-01 1:42PM EDT150.000.600.350.600.00-1241128.81%
ASAN221216C001550002022-02-02 3:09PM EDT155.001.351.251.750.00-516162.35%
ASAN221216C001600002022-05-16 9:30AM EDT160.000.350.000.850.00-128129.49%
ASAN221216C001650002022-01-14 3:37PM EDT165.002.342.352.850.00-325188.92%
ASAN221216C001700002022-02-11 3:34PM EDT170.002.280.400.000.00-39118.56%
ASAN221216C001750002022-03-16 3:58PM EDT175.000.550.000.650.00-145128.22%
ASAN221216C001800002021-11-10 4:50PM EDT180.0020.784.305.100.00--1229.74%
ASAN221216C001850002022-01-12 11:22AM EDT185.002.871.802.650.00-12187.40%
ASAN221216C001900002022-04-05 3:51PM EDT190.000.400.000.850.00-15137.31%
ASAN221216C002000002022-03-21 10:51AM EDT200.000.500.000.800.00-137138.28%
ASAN221216C002100002022-02-23 10:53AM EDT210.000.750.050.700.00-125139.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221216P000150002022-05-13 11:23AM EDT15.003.303.203.500.00-317113.57%
ASAN221216P000175002022-05-02 1:52PM EDT17.503.314.404.700.00-115110.60%
ASAN221216P000200002022-05-10 1:16PM EDT20.006.445.706.100.00-1564107.98%
ASAN221216P000225002022-05-09 12:06PM EDT22.507.207.307.600.00-623106.64%
ASAN221216P000250002022-05-13 10:07AM EDT25.008.988.809.300.00-691104.32%
ASAN221216P000300002022-05-17 9:32AM EDT30.0012.1112.4012.90-0.89-6.85%748101.47%
ASAN221216P000350002022-05-13 10:06AM EDT35.0016.2916.3017.000.00-210799.98%
ASAN221216P000400002022-05-13 11:05AM EDT40.0020.2520.5021.100.00-429697.09%
ASAN221216P000450002022-05-11 3:30PM EDT45.0028.5025.0025.500.00-18996.19%
ASAN221216P000500002022-05-12 9:34AM EDT50.0033.0529.6030.100.00-312795.70%
ASAN221216P000550002022-05-10 11:48AM EDT55.0035.8634.1034.600.00-111890.63%
ASAN221216P000575002022-05-02 12:21PM EDT57.5032.0036.6036.900.00-8615190.77%
ASAN221216P000600002022-05-06 12:26PM EDT60.0035.8738.9039.500.00-110691.99%
ASAN221216P000625002022-05-02 12:20PM EDT62.5036.6041.2041.800.00-4388.38%
ASAN221216P000650002022-05-09 10:42AM EDT65.0044.2043.6044.200.00-32987.21%
ASAN221216P000675002022-05-04 3:16PM EDT67.5040.0046.0046.600.00-622185.35%
ASAN221216P000700002022-05-13 1:47PM EDT70.0047.5048.4049.100.00-1238585.16%
ASAN221216P000725002022-05-11 2:10PM EDT72.5053.6050.9051.800.00-26191.21%
ASAN221216P000750002022-03-10 1:17PM EDT75.0041.6041.7042.600.00-4210.00%
ASAN221216P000800002022-05-17 9:44AM EDT80.0057.3558.2058.80+7.85+15.86%15375.59%
ASAN221216P000850002022-05-12 2:54PM EDT85.0066.0562.9063.800.00-31397.46%
ASAN221216P000900002022-05-12 9:34AM EDT90.0072.1067.5068.700.00-48695.51%
ASAN221216P000925002021-12-16 12:32PM EDT92.5038.4538.9040.300.00--10.00%
ASAN221216P000950002022-05-02 9:35AM EDT95.0069.3273.0073.700.00-35198.14%
ASAN221216P000975002022-05-09 10:40AM EDT97.5075.9075.2076.300.00-40104.40%
ASAN221216P001000002022-04-06 11:19AM EDT100.0064.5073.7075.300.00-5640.00%
ASAN221216P001050002022-05-17 10:28AM EDT105.0084.1582.7083.70+0.42+0.50%285103.03%
ASAN221216P001100002022-05-09 3:55PM EDT110.0088.0087.2088.800.00-28110.35%
ASAN221216P001150002022-02-18 4:39PM EDT115.0057.7272.4073.500.00-1670.00%
ASAN221216P001200002022-03-17 1:56PM EDT120.0081.2085.8087.100.00-5230.00%
ASAN221216P001250002021-12-29 11:38AM EDT125.0081.0379.6081.300.00-45900.00%
ASAN221216P001300002022-04-29 9:58AM EDT130.00100.00107.30108.800.00-116118.46%
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%