Singapore Markets open in 6 hrs 11 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,084.32 +76.31 (+1.90%) Dow
32,643.64 +420.22 (+1.30%) Nasdaq
11,959.92 +297.13 (+2.55%) BTC-USD
29,696.46 -140.74 (-0.47%) CMC Crypto 200
666.75 +424.07 (+174.75%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00040000 | 2022-01-05 4:37PM EDT | 40.00 | 32.70 | 29.50 | 34.50 | -4.30 | -11.62% | 4 | 33 | 0.00% |
| ASAN240119C00045000 | 2022-01-05 2:49PM EDT | 45.00 | 32.10 | 27.50 | 32.00 | -2.90 | -8.29% | 5 | 1 | 0.00% |
| ASAN240119C00050000 | 2022-01-05 4:04PM EDT | 50.00 | 28.60 | 27.50 | 30.30 | -3.40 | -10.62% | 8 | 70 | 0.00% |
| ASAN240119C00055000 | 2022-01-05 4:03PM EDT | 55.00 | 26.85 | 24.30 | 27.80 | -5.65 | -17.38% | 5 | 10 | 0.00% |
| ASAN240119C00060000 | 2022-01-05 4:57PM EDT | 60.00 | 23.90 | 22.90 | 24.90 | -3.20 | -11.81% | 10 | 77 | 0.00% |
| ASAN240119C00065000 | 2022-01-05 1:32PM EDT | 65.00 | 25.00 | 20.10 | 24.70 | -3.40 | -11.97% | 1 | 38 | 0.00% |
| ASAN240119C00070000 | 2022-01-05 4:13PM EDT | 70.00 | 21.48 | 18.60 | 23.10 | -3.72 | -14.76% | 11 | 105 | 331.15% |
| ASAN240119C00075000 | 2022-01-05 4:09PM EDT | 75.00 | 20.00 | 17.00 | 21.50 | -7.00 | -25.93% | 11 | 104 | 277.44% |
| ASAN240119C00080000 | 2022-01-05 2:13PM EDT | 80.00 | 19.80 | 16.10 | 20.40 | -2.83 | -12.51% | 1 | 45 | 257.13% |
| ASAN240119C00085000 | 2022-01-05 4:03PM EDT | 85.00 | 17.71 | 15.00 | 19.50 | -10.80 | -37.88% | 5 | 16 | 240.97% |
| ASAN240119C00090000 | 2022-01-05 4:00PM EDT | 90.00 | 16.59 | 14.10 | 18.40 | -3.40 | -17.01% | 2 | 45 | 227.42% |
| ASAN240119C00092500 | 2021-12-10 3:10PM EDT | 92.50 | 20.60 | 13.50 | 18.00 | 0.00 | - | 1 | 17 | 221.34% |
| ASAN240119C00095000 | 2021-12-29 3:48PM EDT | 95.00 | 23.10 | 13.20 | 17.50 | 0.00 | - | 1 | 20 | 216.92% |
| ASAN240119C00097500 | 2021-12-27 4:51PM EDT | 97.50 | 24.27 | 12.00 | 16.80 | 0.00 | - | 1 | 49 | 206.01% |
| ASAN240119C00100000 | 2022-01-05 4:13PM EDT | 100.00 | 14.68 | 12.70 | 16.40 | -2.92 | -16.59% | 8 | 198 | 208.67% |
| ASAN240119C00105000 | 2022-01-05 2:02PM EDT | 105.00 | 15.10 | 12.60 | 15.80 | -5.00 | -24.88% | 3 | 69 | 206.15% |
| ASAN240119C00110000 | 2022-01-04 2:58PM EDT | 110.00 | 14.62 | 10.70 | 14.80 | 0.00 | - | 3 | 69 | 191.77% |
| ASAN240119C00115000 | 2022-01-04 11:02AM EDT | 115.00 | 16.30 | 9.50 | 14.20 | 0.00 | - | 1 | 63 | 184.11% |
| ASAN240119C00120000 | 2022-01-04 11:34AM EDT | 120.00 | 15.00 | 9.30 | 13.70 | 0.00 | - | 3 | 89 | 182.10% |
| ASAN240119C00125000 | 2022-01-04 11:11AM EDT | 125.00 | 15.00 | 8.80 | 13.00 | 0.00 | - | 1 | 40 | 177.71% |
| ASAN240119C00130000 | 2022-01-04 2:13PM EDT | 130.00 | 12.40 | 8.10 | 11.60 | 0.00 | - | 10 | 96 | 169.26% |
| ASAN240119C00135000 | 2021-12-06 12:27PM EDT | 135.00 | 14.20 | 9.40 | 12.30 | 0.00 | - | 3 | 24 | 179.81% |
| ASAN240119C00140000 | 2022-01-05 3:21PM EDT | 140.00 | 9.78 | 7.50 | 11.50 | -3.18 | -24.54% | 2 | 83 | 168.55% |
| ASAN240119C00145000 | 2021-12-10 12:43PM EDT | 145.00 | 14.30 | 6.50 | 11.00 | 0.00 | - | 1 | 5 | 163.01% |
| ASAN240119C00150000 | 2022-01-05 3:21PM EDT | 150.00 | 8.78 | 6.30 | 10.50 | -3.62 | -29.19% | 1 | 76 | 161.04% |
| ASAN240119C00155000 | 2021-11-22 1:09PM EDT | 155.00 | 30.00 | 14.80 | 17.00 | 0.00 | - | 4 | 42 | 239.80% |
| ASAN240119C00160000 | 2022-01-04 2:58PM EDT | 160.00 | 8.49 | 7.50 | 10.00 | 0.00 | - | 8 | 10 | 166.25% |
| ASAN240119C00165000 | 2021-12-06 4:23PM EDT | 165.00 | 11.55 | 5.30 | 9.50 | 0.00 | - | 1 | 4 | 155.37% |
| ASAN240119C00170000 | 2021-11-24 11:46AM EDT | 170.00 | 27.30 | 11.50 | 16.50 | 0.00 | - | 1 | 62 | 219.37% |
| ASAN240119C00175000 | 2021-12-07 4:59PM EDT | 175.00 | 14.30 | 4.30 | 9.00 | 0.00 | - | 1 | 64 | 150.68% |
| ASAN240119C00180000 | 2021-10-22 9:30AM EDT | 180.00 | 37.57 | 38.00 | 42.40 | 0.00 | - | 5 | 6 | 0.00% |
| ASAN240119C00185000 | 2021-11-09 1:03PM EDT | 185.00 | 39.95 | 8.70 | 12.10 | 0.00 | - | - | 1 | 185.79% |
| ASAN240119C00190000 | 2021-11-18 1:34PM EDT | 190.00 | 38.85 | 9.70 | 13.50 | 0.00 | - | 2 | 1 | 197.95% |
| ASAN240119C00200000 | 2022-01-05 4:15PM EDT | 200.00 | 5.55 | 3.00 | 7.90 | -1.65 | -22.92% | 1 | 154 | 144.24% |
| ASAN240119C00210000 | 2022-01-04 2:58PM EDT | 210.00 | 5.36 | 2.60 | 6.30 | 0.00 | - | 3 | 37 | 136.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00040000 | 2022-01-05 4:24PM EDT | 40.00 | 10.30 | 10.00 | 11.40 | +1.60 | +18.39% | 2 | 33 | 0.00% |
| ASAN240119P00045000 | 2022-01-03 1:35PM EDT | 45.00 | 11.10 | 12.10 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240119P00050000 | 2022-01-05 4:57PM EDT | 50.00 | 15.55 | 13.80 | 18.30 | +1.75 | +12.68% | 3 | 18 | 0.00% |
| ASAN240119P00055000 | 2021-12-27 4:49PM EDT | 55.00 | 16.01 | 17.90 | 20.50 | 0.00 | - | 2 | 11 | 0.00% |
| ASAN240119P00060000 | 2021-12-14 10:33AM EDT | 60.00 | 23.61 | 19.80 | 24.40 | 0.00 | - | 4 | 30 | 0.00% |
| ASAN240119P00065000 | 2022-01-05 12:44PM EDT | 65.00 | 24.20 | 23.80 | 27.40 | +1.50 | +6.61% | 1 | 44 | 0.00% |
| ASAN240119P00070000 | 2021-12-16 12:03PM EDT | 70.00 | 28.70 | 26.50 | 31.30 | 0.00 | - | 4 | 46 | 0.00% |
| ASAN240119P00075000 | 2021-12-27 4:49PM EDT | 75.00 | 27.79 | 30.20 | 34.80 | 0.00 | - | 2 | 16 | 0.00% |
| ASAN240119P00080000 | 2022-01-04 11:26AM EDT | 80.00 | 32.73 | 34.00 | 38.40 | 0.00 | - | 7 | 15 | 0.00% |
| ASAN240119P00085000 | 2021-12-20 10:57AM EDT | 85.00 | 34.70 | 37.70 | 41.60 | 0.00 | - | 2 | 6 | 0.00% |
| ASAN240119P00090000 | 2022-01-05 2:00PM EDT | 90.00 | 42.40 | 41.60 | 46.10 | +5.18 | +13.92% | 1 | 9 | 0.00% |
| ASAN240119P00095000 | 2021-11-22 2:58PM EDT | 95.00 | 31.00 | 39.00 | 42.50 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN240119P00097500 | 2021-11-26 1:51PM EDT | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN240119P00100000 | 2021-12-13 10:39AM EDT | 100.00 | 51.50 | 49.50 | 54.40 | 0.00 | - | 1 | 26 | 0.00% |
| ASAN240119P00105000 | 2021-11-24 10:47AM EDT | 105.00 | 41.10 | 47.00 | 51.50 | 0.00 | - | 2 | 17 | 0.00% |
| ASAN240119P00110000 | 2021-11-22 4:22PM EDT | 110.00 | 41.50 | 50.50 | 53.80 | 0.00 | - | 2 | 12 | 0.00% |
| ASAN240119P00115000 | 2021-11-22 4:22PM EDT | 115.00 | 44.80 | 55.00 | 57.70 | 0.00 | - | 2 | 18 | 0.00% |
| ASAN240119P00120000 | 2021-12-31 4:59PM EDT | 120.00 | 61.25 | 66.50 | 71.40 | 0.00 | - | 3 | 78 | 0.00% |
| ASAN240119P00125000 | 2021-12-22 4:53PM EDT | 125.00 | 63.79 | 71.10 | 75.30 | 0.00 | - | 2 | 9 | 0.00% |
| ASAN240119P00130000 | 2021-12-31 2:49PM EDT | 130.00 | 69.47 | 75.50 | 80.00 | 0.00 | - | 5 | 26 | 0.00% |
| ASAN240119P00135000 | 2021-11-12 12:36PM EDT | 135.00 | 47.00 | 80.20 | 84.80 | 0.00 | - | 2 | 3 | 0.00% |
| ASAN240119P00140000 | 2021-11-15 1:18PM EDT | 140.00 | 49.00 | 83.00 | 87.80 | 0.00 | - | - | 2 | 0.00% |
| ASAN240119P00145000 | 2021-11-16 10:45AM EDT | 145.00 | 54.88 | 86.20 | 89.30 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00200000 | 2021-12-21 4:44PM EDT | 200.00 | 130.00 | 140.50 | 144.80 | 0.00 | - | 31 | 42 | 0.00% |
© 2022 Yahoo. All rights reserved.
