Singapore Markets open in 6 hrs 11 mins

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.07+0.27 (+1.24%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119C000400002022-01-05 4:37PM EDT40.0032.7029.5034.50-4.30-11.62%4330.00%
ASAN240119C000450002022-01-05 2:49PM EDT45.0032.1027.5032.00-2.90-8.29%510.00%
ASAN240119C000500002022-01-05 4:04PM EDT50.0028.6027.5030.30-3.40-10.62%8700.00%
ASAN240119C000550002022-01-05 4:03PM EDT55.0026.8524.3027.80-5.65-17.38%5100.00%
ASAN240119C000600002022-01-05 4:57PM EDT60.0023.9022.9024.90-3.20-11.81%10770.00%
ASAN240119C000650002022-01-05 1:32PM EDT65.0025.0020.1024.70-3.40-11.97%1380.00%
ASAN240119C000700002022-01-05 4:13PM EDT70.0021.4818.6023.10-3.72-14.76%11105331.15%
ASAN240119C000750002022-01-05 4:09PM EDT75.0020.0017.0021.50-7.00-25.93%11104277.44%
ASAN240119C000800002022-01-05 2:13PM EDT80.0019.8016.1020.40-2.83-12.51%145257.13%
ASAN240119C000850002022-01-05 4:03PM EDT85.0017.7115.0019.50-10.80-37.88%516240.97%
ASAN240119C000900002022-01-05 4:00PM EDT90.0016.5914.1018.40-3.40-17.01%245227.42%
ASAN240119C000925002021-12-10 3:10PM EDT92.5020.6013.5018.000.00-117221.34%
ASAN240119C000950002021-12-29 3:48PM EDT95.0023.1013.2017.500.00-120216.92%
ASAN240119C000975002021-12-27 4:51PM EDT97.5024.2712.0016.800.00-149206.01%
ASAN240119C001000002022-01-05 4:13PM EDT100.0014.6812.7016.40-2.92-16.59%8198208.67%
ASAN240119C001050002022-01-05 2:02PM EDT105.0015.1012.6015.80-5.00-24.88%369206.15%
ASAN240119C001100002022-01-04 2:58PM EDT110.0014.6210.7014.800.00-369191.77%
ASAN240119C001150002022-01-04 11:02AM EDT115.0016.309.5014.200.00-163184.11%
ASAN240119C001200002022-01-04 11:34AM EDT120.0015.009.3013.700.00-389182.10%
ASAN240119C001250002022-01-04 11:11AM EDT125.0015.008.8013.000.00-140177.71%
ASAN240119C001300002022-01-04 2:13PM EDT130.0012.408.1011.600.00-1096169.26%
ASAN240119C001350002021-12-06 12:27PM EDT135.0014.209.4012.300.00-324179.81%
ASAN240119C001400002022-01-05 3:21PM EDT140.009.787.5011.50-3.18-24.54%283168.55%
ASAN240119C001450002021-12-10 12:43PM EDT145.0014.306.5011.000.00-15163.01%
ASAN240119C001500002022-01-05 3:21PM EDT150.008.786.3010.50-3.62-29.19%176161.04%
ASAN240119C001550002021-11-22 1:09PM EDT155.0030.0014.8017.000.00-442239.80%
ASAN240119C001600002022-01-04 2:58PM EDT160.008.497.5010.000.00-810166.25%
ASAN240119C001650002021-12-06 4:23PM EDT165.0011.555.309.500.00-14155.37%
ASAN240119C001700002021-11-24 11:46AM EDT170.0027.3011.5016.500.00-162219.37%
ASAN240119C001750002021-12-07 4:59PM EDT175.0014.304.309.000.00-164150.68%
ASAN240119C001800002021-10-22 9:30AM EDT180.0037.5738.0042.400.00-560.00%
ASAN240119C001850002021-11-09 1:03PM EDT185.0039.958.7012.100.00--1185.79%
ASAN240119C001900002021-11-18 1:34PM EDT190.0038.859.7013.500.00-21197.95%
ASAN240119C002000002022-01-05 4:15PM EDT200.005.553.007.90-1.65-22.92%1154144.24%
ASAN240119C002100002022-01-04 2:58PM EDT210.005.362.606.300.00-337136.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119P000400002022-01-05 4:24PM EDT40.0010.3010.0011.40+1.60+18.39%2330.00%
ASAN240119P000450002022-01-03 1:35PM EDT45.0011.1012.1015.500.00-130.00%
ASAN240119P000500002022-01-05 4:57PM EDT50.0015.5513.8018.30+1.75+12.68%3180.00%
ASAN240119P000550002021-12-27 4:49PM EDT55.0016.0117.9020.500.00-2110.00%
ASAN240119P000600002021-12-14 10:33AM EDT60.0023.6119.8024.400.00-4300.00%
ASAN240119P000650002022-01-05 12:44PM EDT65.0024.2023.8027.40+1.50+6.61%1440.00%
ASAN240119P000700002021-12-16 12:03PM EDT70.0028.7026.5031.300.00-4460.00%
ASAN240119P000750002021-12-27 4:49PM EDT75.0027.7930.2034.800.00-2160.00%
ASAN240119P000800002022-01-04 11:26AM EDT80.0032.7334.0038.400.00-7150.00%
ASAN240119P000850002021-12-20 10:57AM EDT85.0034.7037.7041.600.00-260.00%
ASAN240119P000900002022-01-05 2:00PM EDT90.0042.4041.6046.10+5.18+13.92%190.00%
ASAN240119P000950002021-11-22 2:58PM EDT95.0031.0039.0042.500.00-140.00%
ASAN240119P000975002021-11-26 1:51PM EDT97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002021-12-13 10:39AM EDT100.0051.5049.5054.400.00-1260.00%
ASAN240119P001050002021-11-24 10:47AM EDT105.0041.1047.0051.500.00-2170.00%
ASAN240119P001100002021-11-22 4:22PM EDT110.0041.5050.5053.800.00-2120.00%
ASAN240119P001150002021-11-22 4:22PM EDT115.0044.8055.0057.700.00-2180.00%
ASAN240119P001200002021-12-31 4:59PM EDT120.0061.2566.5071.400.00-3780.00%
ASAN240119P001250002021-12-22 4:53PM EDT125.0063.7971.1075.300.00-290.00%
ASAN240119P001300002021-12-31 2:49PM EDT130.0069.4775.5080.000.00-5260.00%
ASAN240119P001350002021-11-12 12:36PM EDT135.0047.0080.2084.800.00-230.00%
ASAN240119P001400002021-11-15 1:18PM EDT140.0049.0083.0087.800.00--20.00%
ASAN240119P001450002021-11-16 10:45AM EDT145.0054.8886.2089.300.00-210.00%
ASAN240119P002000002021-12-21 4:44PM EDT200.00130.00140.50144.800.00-31420.00%