Singapore markets open in 7 hours 44 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.22-0.44 (-2.13%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230120C000025002022-09-12 12:15PM EDT2.5024.2917.6018.100.00-55214.06%
ASAN230120C000050002022-08-09 1:51PM EDT5.0019.0918.7019.100.00-11519.73%
ASAN230120C000075002022-09-23 12:34PM EDT7.5013.5012.9013.300.00-125132.23%
ASAN230120C000100002022-09-26 9:45AM EDT10.0011.1010.7011.20-1.50-11.90%1476120.31%
ASAN230120C000125002022-09-23 12:29PM EDT12.509.308.809.300.00-63114.45%
ASAN230120C000150002022-09-26 11:51AM EDT15.007.307.107.40-0.30-3.95%468106.06%
ASAN230120C000175002022-09-26 10:57AM EDT17.506.005.605.90-0.10-1.64%1140101.37%
ASAN230120C000200002022-09-26 11:19AM EDT20.004.704.404.60-1.00-17.54%629297.85%
ASAN230120C000225002022-09-26 11:31AM EDT22.503.613.403.70-0.88-19.60%427996.63%
ASAN230120C000250002022-09-26 12:21PM EDT25.002.752.702.85-0.35-11.29%11,68795.31%
ASAN230120C000300002022-09-26 12:51PM EDT30.001.671.651.80-0.23-12.11%4377194.38%
ASAN230120C000350002022-09-26 9:34AM EDT35.001.251.001.15+0.10+8.70%742593.65%
ASAN230120C000400002022-09-26 10:02AM EDT40.000.750.650.75-0.05-6.25%559294.04%
ASAN230120C000450002022-09-23 9:30AM EDT45.000.450.400.550.00-343494.92%
ASAN230120C000500002022-09-26 12:07PM EDT50.000.350.300.400.00-1762996.88%
ASAN230120C000550002022-09-21 12:24PM EDT55.000.450.200.350.00-20258699.41%
ASAN230120C000600002022-09-21 3:53PM EDT60.000.310.100.350.00-7499101.95%
ASAN230120C000650002022-09-21 10:10AM EDT65.000.260.100.350.00-1640107.62%
ASAN230120C000700002022-09-26 11:25AM EDT70.000.200.100.20-0.05-20.00%3864105.66%
ASAN230120C000750002022-09-22 12:18PM EDT75.000.150.000.200.00-2964103.91%
ASAN230120C000800002022-09-23 3:50PM EDT80.000.150.000.200.00-81,604107.81%
ASAN230120C000850002022-09-21 1:35PM EDT85.000.100.000.200.00-174111.72%
ASAN230120C000900002022-09-12 10:55AM EDT90.000.250.000.000.00-8083850.00%
ASAN230120C000925002022-09-08 10:41AM EDT92.500.150.000.450.00-236131.06%
ASAN230120C000950002022-06-22 3:35PM EDT95.000.260.001.000.00-160151.76%
ASAN230120C000975002022-02-09 4:56PM EDT97.508.701.752.350.00-2967210.74%
ASAN230120C001000002022-09-21 12:39PM EDT100.000.050.000.200.00-2468121.48%
ASAN230120C001050002022-08-30 1:31PM EDT105.000.100.000.400.00-218136.52%
ASAN230120C001100002022-09-08 2:19PM EDT110.000.050.000.400.00-2133139.45%
ASAN230120C001150002022-05-12 1:04PM EDT115.000.550.050.700.00-2503156.64%
ASAN230120C001200002022-08-24 12:35PM EDT120.000.100.000.150.00-1245127.73%
ASAN230120C001250002022-08-15 12:00PM EDT125.000.050.000.250.00-2148138.28%
ASAN230120C001300002022-04-29 12:36PM EDT130.000.800.200.650.00-10293167.97%
ASAN230120C001350002022-08-09 2:33PM EDT135.000.100.000.500.00-4145156.84%
ASAN230120C001400002022-04-18 3:01PM EDT140.000.400.050.900.00-384175.88%
ASAN230120C001450002022-07-07 9:46AM EDT145.000.090.000.200.00-118142.97%
ASAN230120C001500002022-05-24 9:36AM EDT150.000.050.000.000.00-126950.00%
ASAN230120C001550002022-07-22 1:12PM EDT155.000.100.000.400.00-211160.16%
ASAN230120C001600002022-08-15 2:01PM EDT160.000.190.000.000.00-9020450.00%
ASAN230120C001650002022-03-22 3:07PM EDT165.000.850.000.900.00-17184.57%
ASAN230120C001700002022-03-03 3:45PM EDT170.001.200.050.800.00-2104184.77%
ASAN230120C001750002022-03-03 3:45PM EDT175.001.150.050.800.00-295186.52%
ASAN230120C001800002022-05-12 3:15PM EDT180.000.250.050.600.00-615180.66%
ASAN230120C001850002022-03-10 12:55PM EDT185.000.700.000.750.00-16186.33%
ASAN230120C001900002022-01-05 4:23PM EDT190.001.950.002.650.00-11234.81%
ASAN230120C001950002021-12-03 4:15PM EDT195.004.573.904.600.00-44317.53%
ASAN230120C002000002022-07-20 1:24PM EDT200.000.150.000.200.00-2153160.55%
ASAN230120C002100002022-09-09 9:35AM EDT210.000.100.000.150.00-151158.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230120P000050002022-07-26 11:51AM EDT5.000.240.000.750.00--1181.25%
ASAN230120P000075002022-09-20 9:47AM EDT7.500.150.100.350.00-5786116.21%
ASAN230120P000100002022-09-23 3:29PM EDT10.000.560.550.600.00-31,209111.33%
ASAN230120P000125002022-09-23 2:58PM EDT12.501.101.001.200.00-3123105.47%
ASAN230120P000150002022-09-21 1:42PM EDT15.001.301.801.950.00-5350101.37%
ASAN230120P000175002022-09-26 10:36AM EDT17.502.652.802.95-0.01-0.38%51,40497.46%
ASAN230120P000200002022-09-26 10:14AM EDT20.003.764.004.20-0.24-6.00%141093.75%
ASAN230120P000225002022-09-26 10:13AM EDT22.505.205.405.70-0.20-3.70%111,28890.50%
ASAN230120P000250002022-09-23 12:22PM EDT25.007.007.107.500.00-196089.65%
ASAN230120P000300002022-09-26 12:28PM EDT30.0011.3011.1011.40+0.50+4.63%429088.04%
ASAN230120P000350002022-09-23 12:08PM EDT35.0015.0015.4015.700.00-417284.18%
ASAN230120P000400002022-09-21 10:24AM EDT40.0017.4020.0020.300.00-433180.27%
ASAN230120P000450002022-09-22 11:23AM EDT45.0023.4024.8025.200.00-415680.96%
ASAN230120P000500002022-09-12 12:49PM EDT50.0029.2029.7030.00+5.70+24.26%120374.02%
ASAN230120P000550002022-09-23 9:47AM EDT55.0033.7034.4035.500.00-104991.60%
ASAN230120P000600002022-08-18 10:54AM EDT60.0035.2535.8036.300.00-11810.00%
ASAN230120P000650002022-08-24 9:43AM EDT65.0044.900.000.000.00-110.00%
ASAN230120P000700002022-08-17 12:49PM EDT70.0044.5045.9046.600.00-500.00%
ASAN230120P000750002022-06-16 9:30AM EDT75.0057.1556.6059.800.00-19224.66%
ASAN230120P000800002022-08-11 10:19AM EDT80.0050.8554.6056.000.00-100.00%
ASAN230120P000850002022-09-01 3:42PM EDT85.0067.3063.3066.200.00-40181.20%
ASAN230120P000900002022-08-31 12:06PM EDT90.0071.3069.3071.300.00-50149.32%
ASAN230120P000925002021-10-25 10:16AM EDT92.5016.1021.6026.500.00-220.00%
ASAN230120P000950002022-01-18 4:41PM EDT95.0047.2036.5040.500.00-10260.00%
ASAN230120P000975002021-12-10 1:50PM EDT97.5042.5042.0045.000.00-130.00%
ASAN230120P001000002022-08-24 1:13PM EDT100.0080.1179.1081.300.00-10150.68%
ASAN230120P001050002022-05-26 11:24AM EDT105.0084.1682.5084.400.00-500.00%
ASAN230120P001100002022-06-01 9:30AM EDT110.0088.2090.8093.300.00-65226.17%
ASAN230120P001150002022-06-01 9:30AM EDT115.0093.2095.7098.600.00-121232.28%
ASAN230120P001200002022-04-21 1:58PM EDT120.0090.0298.0099.400.00-1180.00%
ASAN230120P001250002022-03-29 3:32PM EDT125.0082.6395.4097.200.00-10150.00%
ASAN230120P001300002022-03-29 3:32PM EDT130.0087.53100.30102.800.00-10170.00%
ASAN230120P001350002022-02-01 12:01PM EDT135.0083.8886.8089.400.00-5290.00%
ASAN230120P001400002021-11-30 1:51PM EDT140.0056.8069.5073.300.00-1360.00%
ASAN230120P001450002021-11-15 10:56AM EDT145.0040.0579.5083.600.00--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 EDT170.0082.5096.00100.500.00-5130.00%
ASAN230120P001750002021-10-27 10:42AM EDT175.0068.4082.8085.700.00--10.00%
ASAN230120P001800002021-12-14 2:27PM EDT180.00119.20119.00122.800.00-140.00%
ASAN230120P001850002021-12-14 2:13PM EDT185.00124.40120.50124.300.00-130.00%
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 EDT210.00147.50143.50147.400.00--10.00%