Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.54+0.99 (+6.80%)
At close: 04:00PM EST
14.79 -0.75 (-4.83%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119C000025002023-01-18 10:35AM EST2.5012.500.000.000.00-5270.00%
ASAN240119C000050002023-01-19 9:30AM EST5.009.290.000.000.00-1330.00%
ASAN240119C000075002022-09-08 10:38AM EST7.5018.8017.9018.700.00-120.00%
ASAN240119C000100002023-01-27 1:23PM EST10.007.400.000.000.00-11170.00%
ASAN240119C000125002023-01-19 9:30AM EST12.505.200.000.000.00-2920.00%
ASAN240119C000150002023-01-26 3:58PM EST15.004.200.000.000.00-133550.00%
ASAN240119C000175002023-01-25 2:03PM EST17.503.300.000.000.00-13863.13%
ASAN240119C000200002023-01-27 3:46PM EST20.003.400.000.000.00-152616.25%
ASAN240119C000225002023-01-27 3:07PM EST22.502.770.000.000.00-28412.50%
ASAN240119C000250002023-01-27 3:16PM EST25.002.300.000.000.00-275612.50%
ASAN240119C000300002023-01-25 3:51PM EST30.001.250.000.000.00-978112.50%
ASAN240119C000350002023-01-25 9:32AM EST35.000.750.000.000.00-226725.00%
ASAN240119C000400002023-01-27 2:15PM EST40.000.760.000.000.00-124225.00%
ASAN240119C000450002023-01-19 12:15PM EST45.000.550.000.000.00-817825.00%
ASAN240119C000500002023-01-26 9:50AM EST50.000.400.000.000.00-546325.00%
ASAN240119C000550002022-12-30 10:25AM EST55.000.300.250.400.00-18973.24%
ASAN240119C000600002023-01-26 1:57PM EST60.000.270.000.000.00-44,49125.00%
ASAN240119C000650002023-01-11 2:16PM EST65.000.210.000.000.00-1018425.00%
ASAN240119C000700002023-01-17 3:57PM EST70.000.230.000.000.00-435425.00%
ASAN240119C000750002022-12-13 12:55PM EST75.000.300.000.400.00-110878.91%
ASAN240119C000800002023-01-26 2:19PM EST80.000.160.000.000.00-110025.00%
ASAN240119C000850002023-01-06 9:42AM EST85.000.150.000.000.00-108425.00%
ASAN240119C000900002022-12-30 1:29PM EST90.000.010.000.250.00-28279.88%
ASAN240119C000925002022-11-10 3:08PM EST92.500.500.150.350.00-23989.55%
ASAN240119C000950002022-12-16 11:45AM EST95.000.200.000.300.00-12883.89%
ASAN240119C000975002022-09-21 8:34AM EST97.501.300.400.000.00-25288.38%
ASAN240119C001000002023-01-23 3:29PM EST100.000.100.000.000.00-132550.00%
ASAN240119C001050002023-01-20 10:13AM EST105.000.110.000.000.00-47350.00%
ASAN240119C001100002022-11-10 11:32AM EST110.000.400.000.300.00-18288.87%
ASAN240119C001150002023-01-24 1:41PM EST115.000.080.000.000.00-26950.00%
ASAN240119C001200002022-09-27 11:53AM EST120.000.790.450.750.00-295114.45%
ASAN240119C001250002022-08-16 9:33AM EST125.001.250.901.400.00-244132.32%
ASAN240119C001300002022-12-23 3:26PM EST130.000.050.000.200.00-49789.84%
ASAN240119C001350002022-12-30 1:22PM EST135.000.050.000.150.00-135787.89%
ASAN240119C001400002023-01-09 2:47PM EST140.000.050.000.000.00-58850.00%
ASAN240119C001450002022-12-06 11:08AM EST145.000.150.000.200.00-18493.36%
ASAN240119C001500002022-12-29 1:45PM EST150.000.050.000.150.00-212991.21%
ASAN240119C001550002022-11-11 11:38AM EST155.000.300.000.250.00-13698.05%
ASAN240119C001600002022-11-04 9:06AM EST160.000.160.000.250.00-3027999.02%
ASAN240119C001650002022-10-20 10:58AM EST165.000.350.050.350.00-26106.35%
ASAN240119C001700002022-11-11 11:38AM EST170.000.300.000.200.00-173198.24%
ASAN240119C001750002023-01-09 2:54PM EST175.000.050.000.000.00-2611150.00%
ASAN240119C001800002023-01-17 9:30AM EST180.000.130.000.000.00-51,11650.00%
ASAN240119C001850002022-12-12 10:47AM EST185.000.060.000.150.00-21,22897.66%
ASAN240119C001900002022-07-25 10:17AM EST190.001.200.000.600.00-555559117.48%
ASAN240119C001950002022-10-14 9:16AM EST195.000.290.000.350.00-103,539109.86%
ASAN240119C002000002023-01-27 12:42PM EST200.000.050.000.000.00-4067250.00%
ASAN240119C002100002022-12-22 3:41PM EST210.000.050.000.150.00-1550101.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119P000025002022-12-28 11:04AM EST2.500.200.050.200.00-254111.72%
ASAN240119P000050002023-01-20 11:17AM EST5.000.510.000.000.00-33725.00%
ASAN240119P000075002023-01-27 1:55PM EST7.500.930.000.000.00-282,76912.50%
ASAN240119P000100002023-01-27 12:40PM EST10.001.690.000.000.00-15,38112.50%
ASAN240119P000125002023-01-26 3:49PM EST12.503.000.000.000.00-15246.25%
ASAN240119P000150002023-01-27 2:00PM EST15.004.000.000.000.00-103381.56%
ASAN240119P000175002023-01-13 12:45PM EST17.506.340.000.000.00-262270.00%
ASAN240119P000200002023-01-26 10:02AM EST20.007.720.000.000.00-12070.00%
ASAN240119P000225002023-01-27 1:56PM EST22.509.140.000.000.00-1720.00%
ASAN240119P000250002023-01-27 2:01PM EST25.0011.000.000.000.00-22820.00%
ASAN240119P000300002023-01-09 3:16PM EST30.0018.110.000.000.00-31230.00%
ASAN240119P000350002023-01-10 12:39PM EST35.0022.500.000.000.00-52230.00%
ASAN240119P000400002022-12-27 3:00PM EST40.0027.6025.3025.800.00-16280.96%
ASAN240119P000450002022-12-07 10:32AM EST45.0031.6032.9033.500.00-23135.25%
ASAN240119P000500002022-12-28 12:07PM EST50.0037.4534.2034.700.00-10065.63%
ASAN240119P000550002022-12-07 10:39AM EST55.0041.7542.7043.400.00-12143.14%
ASAN240119P000600002022-12-06 9:42AM EST60.0046.0047.4048.300.00-60144.09%
ASAN240119P000650002022-12-06 9:55AM EST65.0050.9951.9053.800.00-260147.97%
ASAN240119P000700002022-09-26 10:45AM EST70.0049.9047.3048.100.00-3800.00%
ASAN240119P000750002022-05-26 9:58AM EST75.0056.0053.6056.000.00-1290.00%
ASAN240119P000800002022-06-23 8:52AM EST80.0061.8060.3063.700.00-1160.00%
ASAN240119P000850002022-10-20 9:06AM EST85.0065.4066.6067.900.00-210.00%
ASAN240119P000900002022-07-15 11:44AM EST90.0073.3061.2063.300.00-290.00%
ASAN240119P000950002022-05-19 11:42AM EST95.0073.4276.5078.800.00-130.00%
ASAN240119P000975002021-11-26 12:51PM EST97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002022-11-07 9:48AM EST100.0083.5085.3087.500.00-30141.16%
ASAN240119P001050002022-05-17 9:28AM EST105.0084.5086.4089.600.00-21287.30%
ASAN240119P001100002022-07-14 11:29AM EST110.0092.5079.6083.000.00-300.00%
ASAN240119P001150002022-06-21 12:46PM EST115.0096.1593.0098.000.00-200.00%
ASAN240119P001200002022-06-15 10:51AM EST120.00101.50100.50105.500.00-30128.17%
ASAN240119P001250002022-03-18 11:06AM EST125.0085.0091.4093.400.00-140.00%
ASAN240119P001300002022-05-13 9:08AM EST130.00107.40109.10110.900.00-1130.00%
ASAN240119P001350002022-09-08 9:55AM EST135.00111.50109.90111.900.00-100.00%
ASAN240119P001400002022-04-26 2:59PM EST140.00112.00118.10121.200.00-130.00%
ASAN240119P001450002021-11-16 9:45AM EST145.0054.8886.9089.800.00-210.00%
ASAN240119P002000002022-04-25 8:30AM EST200.00171.130.000.000.00-1420.00%