Singapore Markets open in 6 hrs

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.91+0.11 (+0.50%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230120C000400002022-01-04 3:42PM EDT40.0032.9226.3028.700.00-2590.00%
ASAN230120C000450002022-01-05 11:30AM EDT45.0028.5022.7026.30-5.38-15.88%190.00%
ASAN230120C000500002022-01-05 4:04PM EDT50.0023.3022.0023.80-4.20-15.27%91460.00%
ASAN230120C000550002022-01-05 4:05PM EDT55.0020.9320.0021.30-14.79-41.41%137505.08%
ASAN230120C000600002022-01-05 4:51PM EDT60.0019.5018.1019.70-3.50-15.22%29107416.31%
ASAN230120C000650002022-01-05 11:02AM EDT65.0020.0016.2017.50-1.10-5.21%333357.23%
ASAN230120C000700002022-01-05 4:45PM EDT70.0015.4714.9017.20-4.50-22.53%21298341.94%
ASAN230120C000750002022-01-05 4:59PM EDT75.0014.0013.5014.30-3.50-20.00%2130301.93%
ASAN230120C000800002022-01-05 4:33PM EDT80.0012.7011.8013.00-3.49-21.56%33161279.49%
ASAN230120C000850002022-01-05 4:19PM EDT85.0011.8010.9012.00-3.20-21.33%4513267.70%
ASAN230120C000900002022-01-05 4:32PM EDT90.0010.5110.0010.80-3.29-23.84%140219254.93%
ASAN230120C000925002022-01-05 12:18PM EDT92.5011.509.4010.60-4.15-26.52%125250.59%
ASAN230120C000950002022-01-05 4:23PM EDT95.009.319.109.90-1.94-17.24%3362244.82%
ASAN230120C000975002021-12-22 10:42AM EDT97.5020.908.209.400.00-17236.28%
ASAN230120C001000002022-01-05 4:16PM EDT100.008.708.309.00-2.80-24.35%40166235.60%
ASAN230120C001050002021-12-08 11:00AM EDT105.0016.107.508.200.00-118227.10%
ASAN230120C001100002022-01-05 2:21PM EDT110.008.106.707.50-5.90-42.14%3681219.29%
ASAN230120C001150002022-01-05 11:36AM EDT115.007.716.007.30-4.29-35.75%3542215.48%
ASAN230120C001200002022-01-05 4:42PM EDT120.006.205.506.30-1.50-19.48%196207.37%
ASAN230120C001250002021-12-31 4:57PM EDT125.0010.505.105.800.00-331203.22%
ASAN230120C001300002022-01-05 12:19PM EDT130.006.004.405.40-3.60-37.50%135197.49%
ASAN230120C001350002021-12-23 3:49PM EDT135.0011.304.105.000.00-313194.38%
ASAN230120C001400002021-12-27 10:38AM EDT140.0010.653.504.500.00-182188.11%
ASAN230120C001450002021-12-20 10:30AM EDT145.009.003.704.500.00-615191.41%
ASAN230120C001500002022-01-05 4:06PM EDT150.003.703.404.20-0.80-17.78%1233188.60%
ASAN230120C001550002021-12-22 12:23PM EDT155.0010.203.103.600.00-111183.20%
ASAN230120C001600002022-01-04 1:48PM EDT160.003.912.453.400.00-48177.83%
ASAN230120C001650002021-10-19 9:46AM EDT165.0022.5029.6031.800.00-130.00%
ASAN230120C001700002021-12-29 3:11PM EDT170.005.302.452.900.00-3106176.51%
ASAN230120C001750002022-01-04 11:46AM EDT175.003.502.103.100.00-391176.61%
ASAN230120C001800002022-01-04 3:17PM EDT180.003.151.802.500.00-14169.70%
ASAN230120C001850002021-12-17 4:47PM EDT185.006.021.752.350.00-26169.07%
ASAN230120C001900002022-01-05 4:23PM EDT190.001.951.702.25-19.55-90.93%11168.85%
ASAN230120C001950002021-12-03 4:15PM EDT195.004.573.904.600.00-44208.47%
ASAN230120C002000002022-01-03 4:22PM EDT200.003.301.552.400.00-1026171.24%
ASAN230120C002100002022-01-04 1:48PM EDT210.001.421.202.150.00-113167.24%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230120P000400002022-01-05 4:44PM EDT40.007.006.607.30+0.99+16.47%53870.00%
ASAN230120P000450002022-01-05 4:39PM EDT45.009.209.009.60+2.10+29.58%10110.00%
ASAN230120P000500002022-01-05 3:17PM EDT50.0011.2011.5012.00+0.99+9.70%41170.00%
ASAN230120P000550002022-01-05 1:49PM EDT55.0013.6814.2014.80+0.70+5.39%2520.00%
ASAN230120P000600002022-01-05 4:51PM EDT60.0018.1517.1018.40+2.48+15.83%41100.00%
ASAN230120P000650002022-01-05 3:23PM EDT65.0020.2020.3021.10+1.54+8.25%2630.00%
ASAN230120P000700002022-01-04 10:53AM EDT70.0020.1823.4024.900.00-11250.00%
ASAN230120P000750002022-01-05 12:18PM EDT75.0025.7127.1028.20+2.71+11.78%1330.00%
ASAN230120P000800002022-01-05 12:18PM EDT80.0029.4630.9032.10+0.98+3.44%1670.00%
ASAN230120P000850002021-12-22 4:59PM EDT85.0027.7034.7035.800.00-20290.00%
ASAN230120P000900002022-01-03 1:20PM EDT90.0034.2038.8039.500.00-1210.00%
ASAN230120P000925002021-10-25 10:16AM EDT92.5016.1021.6026.500.00--20.00%
ASAN230120P000950002021-12-15 11:14AM EDT95.0042.2042.2044.100.00-10360.00%
ASAN230120P000975002021-12-10 1:50PM EDT97.5042.5044.7045.800.00-130.00%
ASAN230120P001000002022-01-05 4:24PM EDT100.0047.2046.6049.30+7.20+18.00%11180.00%
ASAN230120P001050002022-01-05 12:01PM EDT105.0047.8049.1054.00-1.80-3.63%260.00%
ASAN230120P001100002021-12-29 3:33PM EDT110.0048.6354.6056.700.00-10460.00%
ASAN230120P001150002021-12-31 11:32AM EDT115.0050.2057.8060.800.00-12380.00%
ASAN230120P001200002021-12-23 3:48PM EDT120.0054.4062.6066.400.00-9260.00%
ASAN230120P001250002021-12-31 4:59PM EDT125.0059.7067.9070.300.00-3160.00%
ASAN230120P001300002021-12-31 4:54PM EDT130.0064.1271.8074.200.00-270.00%
ASAN230120P001350002021-12-23 3:44PM EDT135.0067.2976.5079.000.00-5310.00%
ASAN230120P001400002021-11-30 1:51PM EDT140.0056.8069.0073.600.00-1360.00%
ASAN230120P001450002021-11-15 10:56AM EDT145.0040.0582.5086.200.00--10.00%
ASAN230120P001550002021-11-15 4:37PM EDT155.0048.8288.5092.600.00-100.00%
ASAN230120P001600002021-10-27 3:24PM EDT160.0057.4069.9073.600.00--60.00%
ASAN230120P001650002021-10-27 2:22PM EDT165.0060.4073.5077.500.00--120.00%
ASAN230120P001700002021-11-23 2:18PM EDT170.0082.5095.50100.000.00-5130.00%
ASAN230120P001750002021-10-27 10:42AM EDT175.0068.4082.8085.700.00--10.00%
ASAN230120P001800002021-12-14 2:27PM EDT180.00119.20119.10121.800.00-140.00%
ASAN230120P001850002021-12-14 2:13PM EDT185.00124.40123.80126.600.00-130.00%
ASAN230120P001900002021-10-27 10:51AM EDT190.0080.2094.9098.000.00--20.00%
ASAN230120P001950002021-10-27 2:41PM EDT195.0084.5099.10102.800.00--20.00%
ASAN230120P002000002021-11-08 3:18PM EDT200.0083.00134.70135.700.00-660.00%
ASAN230120P002100002021-12-14 12:49PM EDT210.00147.50148.30152.200.00--10.00%