Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,661.75 -31.48 (-0.85%) Dow
29,315.32 -275.09 (-0.93%) Nasdaq
10,836.68 -31.25 (-0.29%) BTC-USD
19,078.22 +111.71 (+0.59%) CMC Crypto 200
438.03 +4.93 (+1.14%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00002500 | 2022-09-21 12:13PM EDT | 2.50 | 21.70 | 16.90 | 18.60 | 0.00 | - | 1 | 27 | 91.80% |
| ASAN240119C00005000 | 2022-09-26 12:32PM EDT | 5.00 | 15.95 | 15.50 | 16.50 | -7.45 | -31.84% | 20 | 11 | 112.60% |
| ASAN240119C00007500 | 2022-09-08 11:38AM EDT | 7.50 | 18.80 | 14.10 | 14.90 | 0.00 | - | 1 | 2 | 112.89% |
| ASAN240119C00010000 | 2022-09-12 3:55PM EDT | 10.00 | 20.97 | 12.60 | 13.40 | 0.00 | - | 6 | 17 | 107.42% |
| ASAN240119C00012500 | 2022-09-22 2:32PM EDT | 12.50 | 13.20 | 11.30 | 12.00 | 0.00 | - | 1 | 32 | 103.13% |
| ASAN240119C00015000 | 2022-09-26 12:32PM EDT | 15.00 | 10.30 | 10.20 | 10.80 | -0.70 | -6.36% | 20 | 137 | 100.64% |
| ASAN240119C00017500 | 2022-09-26 10:49AM EDT | 17.50 | 9.80 | 9.00 | 9.50 | +0.13 | +1.34% | 11 | 131 | 95.46% |
| ASAN240119C00020000 | 2022-09-23 1:15PM EDT | 20.00 | 8.81 | 8.00 | 8.50 | 0.00 | - | 51 | 160 | 92.82% |
| ASAN240119C00022500 | 2022-09-23 11:11AM EDT | 22.50 | 8.20 | 7.30 | 7.70 | 0.00 | - | 10 | 64 | 92.24% |
| ASAN240119C00025000 | 2022-09-23 10:48AM EDT | 25.00 | 7.33 | 6.60 | 7.10 | 0.00 | - | 5 | 164 | 91.89% |
| ASAN240119C00030000 | 2022-09-26 10:45AM EDT | 30.00 | 6.20 | 5.50 | 5.80 | +0.40 | +6.90% | 14 | 670 | 90.06% |
| ASAN240119C00035000 | 2022-09-26 11:35AM EDT | 35.00 | 4.90 | 4.60 | 4.80 | -1.00 | -16.95% | 2 | 235 | 88.70% |
| ASAN240119C00040000 | 2022-09-23 12:14PM EDT | 40.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 6 | 431 | 87.72% |
| ASAN240119C00045000 | 2022-09-26 11:08AM EDT | 45.00 | 3.40 | 3.10 | 3.50 | -0.20 | -5.56% | 1 | 123 | 86.45% |
| ASAN240119C00050000 | 2022-09-23 1:56PM EDT | 50.00 | 2.98 | 2.70 | 3.10 | 0.00 | - | 86 | 566 | 86.88% |
| ASAN240119C00055000 | 2022-09-21 2:00PM EDT | 55.00 | 3.35 | 2.25 | 2.75 | 0.00 | - | 4 | 89 | 86.43% |
| ASAN240119C00060000 | 2022-09-22 1:23PM EDT | 60.00 | 2.50 | 2.05 | 2.40 | 0.00 | - | 1 | 379 | 86.79% |
| ASAN240119C00065000 | 2022-09-21 10:37AM EDT | 65.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 1 | 98 | 86.21% |
| ASAN240119C00070000 | 2022-09-23 12:08PM EDT | 70.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 2 | 208 | 85.35% |
| ASAN240119C00075000 | 2022-09-21 10:46AM EDT | 75.00 | 2.10 | 1.30 | 1.65 | 0.00 | - | 1 | 108 | 85.45% |
| ASAN240119C00080000 | 2022-09-22 10:43AM EDT | 80.00 | 1.65 | 1.15 | 1.55 | 0.00 | - | 1 | 102 | 85.99% |
| ASAN240119C00085000 | 2022-09-22 2:22PM EDT | 85.00 | 1.40 | 0.95 | 1.45 | 0.00 | - | 7 | 52 | 85.77% |
| ASAN240119C00090000 | 2022-09-23 2:04PM EDT | 90.00 | 1.13 | 0.95 | 1.40 | 0.00 | - | 1 | 84 | 87.45% |
| ASAN240119C00092500 | 2022-09-12 1:18PM EDT | 92.50 | 2.36 | 0.85 | 1.35 | 0.00 | - | 2 | 39 | 87.11% |
| ASAN240119C00095000 | 2022-09-09 9:31AM EDT | 95.00 | 1.90 | 0.90 | 1.30 | 0.00 | - | 1 | 18 | 88.09% |
| ASAN240119C00097500 | 2022-09-21 9:34AM EDT | 97.50 | 1.30 | 0.80 | 1.15 | 0.00 | - | 2 | 52 | 86.65% |
| ASAN240119C00100000 | 2022-09-16 10:42AM EDT | 100.00 | 1.45 | 0.70 | 1.10 | 0.00 | - | 1 | 324 | 86.04% |
| ASAN240119C00105000 | 2022-09-08 12:45PM EDT | 105.00 | 1.46 | 0.60 | 1.10 | 0.00 | - | 1 | 78 | 86.72% |
| ASAN240119C00110000 | 2022-09-21 10:42AM EDT | 110.00 | 0.85 | 0.60 | 1.05 | 0.00 | - | 1 | 82 | 87.79% |
| ASAN240119C00115000 | 2022-09-20 12:13PM EDT | 115.00 | 1.13 | 0.55 | 0.90 | 0.00 | - | 1 | 63 | 87.06% |
| ASAN240119C00120000 | 2022-08-25 11:57AM EDT | 120.00 | 1.35 | 0.50 | 0.90 | 0.00 | - | 1 | 97 | 87.89% |
| ASAN240119C00125000 | 2022-08-16 10:33AM EDT | 125.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 2 | 44 | 98.68% |
| ASAN240119C00130000 | 2022-09-22 10:25AM EDT | 130.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 30 | 97 | 89.31% |
| ASAN240119C00135000 | 2022-09-14 9:41AM EDT | 135.00 | 0.91 | 0.45 | 0.80 | 0.00 | - | 2 | 359 | 89.89% |
| ASAN240119C00140000 | 2022-06-08 2:47PM EDT | 140.00 | 1.60 | 0.35 | 3.20 | 0.00 | - | 1 | 83 | 113.14% |
| ASAN240119C00145000 | 2022-08-04 9:50AM EDT | 145.00 | 0.83 | 0.35 | 0.90 | 0.00 | - | 20 | 83 | 92.19% |
| ASAN240119C00150000 | 2022-09-19 3:36PM EDT | 150.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 2 | 130 | 91.89% |
| ASAN240119C00155000 | 2022-07-14 12:42PM EDT | 155.00 | 0.60 | 0.70 | 1.90 | 0.00 | - | 1 | 36 | 108.74% |
| ASAN240119C00160000 | 2022-09-16 10:52AM EDT | 160.00 | 0.69 | 0.25 | 0.65 | 0.00 | - | 30 | 219 | 90.14% |
| ASAN240119C00165000 | 2022-04-21 3:35PM EDT | 165.00 | 1.80 | 0.55 | 1.85 | 0.00 | - | 1 | 4 | 108.96% |
| ASAN240119C00170000 | 2022-09-12 10:25AM EDT | 170.00 | 0.73 | 0.25 | 0.70 | 0.00 | - | 9 | 730 | 92.82% |
| ASAN240119C00175000 | 2022-09-16 11:52AM EDT | 175.00 | 0.62 | 0.30 | 0.65 | 0.00 | - | 1 | 57 | 93.70% |
| ASAN240119C00180000 | 2022-09-16 2:04PM EDT | 180.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 635 | 1,121 | 94.53% |
| ASAN240119C00185000 | 2022-09-08 9:39AM EDT | 185.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 14 | 1,227 | 93.75% |
| ASAN240119C00190000 | 2022-07-25 11:17AM EDT | 190.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 555 | 559 | 89.75% |
| ASAN240119C00195000 | 2022-09-14 12:57PM EDT | 195.00 | 0.56 | 0.10 | 0.55 | 0.00 | - | 10 | 3,539 | 91.50% |
| ASAN240119C00200000 | 2022-09-23 12:54PM EDT | 200.00 | 0.30 | 0.05 | 2.00 | 0.00 | - | 4 | 311 | 111.72% |
| ASAN240119C00210000 | 2022-09-12 2:23PM EDT | 210.00 | 0.58 | 0.00 | 1.95 | 0.00 | - | 400 | 550 | 112.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00002500 | 2022-06-27 12:16PM EDT | 2.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 122.07% |
| ASAN240119P00005000 | 2022-07-28 11:55AM EDT | 5.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 170.12% |
| ASAN240119P00007500 | 2022-09-13 11:36AM EDT | 7.50 | 0.86 | 1.25 | 1.45 | 0.00 | - | 1 | 36 | 99.22% |
| ASAN240119P00010000 | 2022-09-23 1:18PM EDT | 10.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 7 | 53 | 94.68% |
| ASAN240119P00012500 | 2022-09-19 3:12PM EDT | 12.50 | 2.80 | 3.20 | 3.40 | 0.00 | - | 5 | 75 | 91.55% |
| ASAN240119P00015000 | 2022-09-22 10:13AM EDT | 15.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 1 | 81 | 88.45% |
| ASAN240119P00017500 | 2022-09-20 2:40PM EDT | 17.50 | 5.00 | 5.60 | 5.90 | 0.00 | - | 2 | 95 | 84.62% |
| ASAN240119P00020000 | 2022-09-23 11:59AM EDT | 20.00 | 7.20 | 7.10 | 7.50 | 0.00 | - | 1 | 111 | 83.45% |
| ASAN240119P00022500 | 2022-09-19 3:12PM EDT | 22.50 | 7.55 | 8.60 | 9.00 | 0.00 | - | 10 | 40 | 80.52% |
| ASAN240119P00025000 | 2022-09-23 12:54PM EDT | 25.00 | 10.30 | 10.40 | 10.50 | 0.00 | - | 40 | 202 | 78.34% |
| ASAN240119P00030000 | 2022-09-26 12:47PM EDT | 30.00 | 14.20 | 14.10 | 14.20 | +0.45 | +3.27% | 3 | 107 | 75.90% |
| ASAN240119P00035000 | 2022-09-16 1:59PM EDT | 35.00 | 15.70 | 17.90 | 18.40 | 0.00 | - | 1 | 208 | 73.90% |
| ASAN240119P00040000 | 2022-09-26 12:47PM EDT | 40.00 | 22.38 | 22.10 | 22.60 | +0.88 | +4.09% | 1 | 43 | 71.85% |
| ASAN240119P00045000 | 2022-08-02 1:43PM EDT | 45.00 | 27.15 | 28.90 | 29.90 | 0.00 | - | 30 | 39 | 100.79% |
| ASAN240119P00050000 | 2022-09-19 11:44AM EDT | 50.00 | 30.60 | 31.00 | 31.50 | +2.08 | +7.29% | 1 | 50 | 68.24% |
| ASAN240119P00055000 | 2022-09-26 9:30AM EDT | 55.00 | 35.55 | 35.60 | 36.10 | +1.37 | +4.01% | 5 | 35 | 66.09% |
| ASAN240119P00060000 | 2022-09-26 9:49AM EDT | 60.00 | 40.60 | 40.20 | 41.00 | +1.78 | +4.59% | 1 | 62 | 65.09% |
| ASAN240119P00065000 | 2022-09-15 3:18PM EDT | 65.00 | 41.00 | 45.10 | 45.70 | 0.00 | - | 1 | 142 | 63.97% |
| ASAN240119P00070000 | 2022-09-26 11:45AM EDT | 70.00 | 49.90 | 49.10 | 50.40 | -3.55 | -6.64% | 3 | 80 | 66.70% |
| ASAN240119P00075000 | 2022-05-26 10:58AM EDT | 75.00 | 56.00 | 53.60 | 56.00 | 0.00 | - | 1 | 29 | 81.01% |
| ASAN240119P00080000 | 2022-06-23 9:52AM EDT | 80.00 | 61.80 | 60.30 | 63.70 | 0.00 | - | 1 | 16 | 98.39% |
| ASAN240119P00085000 | 2022-09-15 10:00AM EDT | 85.00 | 59.80 | 63.10 | 67.00 | 0.00 | - | 1 | 9 | 63.09% |
| ASAN240119P00090000 | 2022-07-15 12:44PM EDT | 90.00 | 73.30 | 61.20 | 63.30 | 0.00 | - | 2 | 9 | 0.00% |
| ASAN240119P00095000 | 2022-05-19 12:42PM EDT | 95.00 | 73.42 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 113.60% |
| ASAN240119P00097500 | 2021-11-26 1:51PM EDT | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN240119P00100000 | 2022-06-15 10:10AM EDT | 100.00 | 81.05 | 81.00 | 86.00 | 0.00 | - | 1 | 12 | 125.83% |
| ASAN240119P00105000 | 2022-05-17 10:28AM EDT | 105.00 | 84.50 | 86.40 | 89.60 | 0.00 | - | 2 | 12 | 121.80% |
| ASAN240119P00110000 | 2022-07-14 12:29PM EDT | 110.00 | 92.50 | 79.60 | 83.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240119P00115000 | 2022-06-21 1:46PM EDT | 115.00 | 96.15 | 93.00 | 98.00 | 0.00 | - | 2 | 0 | 86.57% |
| ASAN240119P00120000 | 2022-06-15 11:51AM EDT | 120.00 | 101.50 | 100.50 | 105.50 | 0.00 | - | 3 | 0 | 126.88% |
| ASAN240119P00125000 | 2022-03-18 12:06PM EDT | 125.00 | 85.00 | 91.40 | 93.40 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN240119P00130000 | 2022-05-13 10:08AM EDT | 130.00 | 107.40 | 109.10 | 110.90 | 0.00 | - | 1 | 13 | 74.22% |
| ASAN240119P00135000 | 2022-09-08 10:55AM EDT | 135.00 | 111.50 | 113.10 | 116.70 | 0.00 | - | 1 | 0 | 69.14% |
| ASAN240119P00140000 | 2022-04-26 3:59PM EDT | 140.00 | 112.00 | 118.10 | 121.20 | 0.00 | - | 1 | 3 | 107.18% |
| ASAN240119P00145000 | 2021-11-16 10:45AM EDT | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00200000 | 2022-04-25 9:30AM EDT | 200.00 | 171.13 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2022 Yahoo. All rights reserved.
