Singapore markets open in 5 hours 10 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time 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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230217C000100002022-07-19 2:41PM EDT10.008.9518.1019.500.00--197.85%
ASAN230217C000125002022-07-20 10:29AM EDT12.509.2016.8017.400.00--0111.77%
ASAN230217C000150002022-08-05 2:57PM EDT15.0011.8315.1015.500.00-11110.11%
ASAN230217C000175002022-08-12 11:31AM EDT17.5013.3413.3013.80+6.34+90.57%171106.15%
ASAN230217C000200002022-08-08 10:11AM EDT20.0011.2011.7012.100.00-432102.08%
ASAN230217C000225002022-08-08 10:39AM EDT22.5010.4310.0010.70+0.71+7.30%11697.92%
ASAN230217C000250002022-08-12 1:15PM EDT25.008.809.009.30+0.30+3.53%25597.31%
ASAN230217C000300002022-08-12 1:11PM EDT30.006.706.707.20-0.92-12.07%811393.70%
ASAN230217C000350002022-08-12 2:46PM EDT35.005.305.205.50+0.40+8.16%28692.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230217P000100002022-07-12 3:54PM EDT10.001.500.551.700.00-240136.82%
ASAN230217P000125002022-08-11 12:36PM EDT12.501.050.951.100.00-1,3971,393107.81%
ASAN230217P000150002022-08-10 10:08AM EDT15.001.751.501.600.00-566102.64%
ASAN230217P000175002022-08-11 10:02AM EDT17.502.202.052.350.00-21398.05%
ASAN230217P000200002022-08-01 1:21PM EDT20.005.303.003.300.00-11696.97%
ASAN230217P000225002022-07-05 1:34PM EDT22.507.505.305.700.00--2115.23%
ASAN230217P000250002022-08-08 10:56AM EDT25.005.605.205.500.00-1692.53%
ASAN230217P000300002022-08-10 10:38AM EDT30.008.708.008.300.00-2489.43%
ASAN230217P000350002022-08-12 10:30AM EDT35.0011.5011.3011.60-0.30-2.54%11786.96%