Singapore markets open in 7 hours 54 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.19-0.47 (-2.27%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119C000025002022-09-21 12:13PM EDT2.5021.7016.9018.600.00-12791.80%
ASAN240119C000050002022-09-26 12:32PM EDT5.0015.9515.5016.50-7.45-31.84%2011112.60%
ASAN240119C000075002022-09-08 11:38AM EDT7.5018.8014.1014.900.00-12112.89%
ASAN240119C000100002022-09-12 3:55PM EDT10.0020.9712.6013.400.00-617107.42%
ASAN240119C000125002022-09-22 2:32PM EDT12.5013.2011.3012.000.00-132103.13%
ASAN240119C000150002022-09-26 12:32PM EDT15.0010.3010.2010.80-0.70-6.36%20137100.64%
ASAN240119C000175002022-09-26 10:49AM EDT17.509.809.009.50+0.13+1.34%1113195.46%
ASAN240119C000200002022-09-23 1:15PM EDT20.008.818.008.500.00-5116092.82%
ASAN240119C000225002022-09-23 11:11AM EDT22.508.207.307.700.00-106492.24%
ASAN240119C000250002022-09-23 10:48AM EDT25.007.336.607.100.00-516491.89%
ASAN240119C000300002022-09-26 10:45AM EDT30.006.205.505.80+0.40+6.90%1467090.06%
ASAN240119C000350002022-09-26 11:35AM EDT35.004.904.604.80-1.00-16.95%223588.70%
ASAN240119C000400002022-09-23 12:14PM EDT40.004.303.804.100.00-643187.72%
ASAN240119C000450002022-09-26 11:08AM EDT45.003.403.103.50-0.20-5.56%112386.45%
ASAN240119C000500002022-09-23 1:56PM EDT50.002.982.703.100.00-8656686.88%
ASAN240119C000550002022-09-21 2:00PM EDT55.003.352.252.750.00-48986.43%
ASAN240119C000600002022-09-22 1:23PM EDT60.002.502.052.400.00-137986.79%
ASAN240119C000650002022-09-21 10:37AM EDT65.002.301.802.050.00-19886.21%
ASAN240119C000700002022-09-23 12:08PM EDT70.001.801.501.800.00-220885.35%
ASAN240119C000750002022-09-21 10:46AM EDT75.002.101.301.650.00-110885.45%
ASAN240119C000800002022-09-22 10:43AM EDT80.001.651.151.550.00-110285.99%
ASAN240119C000850002022-09-22 2:22PM EDT85.001.400.951.450.00-75285.77%
ASAN240119C000900002022-09-23 2:04PM EDT90.001.130.951.400.00-18487.45%
ASAN240119C000925002022-09-12 1:18PM EDT92.502.360.851.350.00-23987.11%
ASAN240119C000950002022-09-09 9:31AM EDT95.001.900.901.300.00-11888.09%
ASAN240119C000975002022-09-21 9:34AM EDT97.501.300.801.150.00-25286.65%
ASAN240119C001000002022-09-16 10:42AM EDT100.001.450.701.100.00-132486.04%
ASAN240119C001050002022-09-08 12:45PM EDT105.001.460.601.100.00-17886.72%
ASAN240119C001100002022-09-21 10:42AM EDT110.000.850.601.050.00-18287.79%
ASAN240119C001150002022-09-20 12:13PM EDT115.001.130.550.900.00-16387.06%
ASAN240119C001200002022-08-25 11:57AM EDT120.001.350.500.900.00-19787.89%
ASAN240119C001250002022-08-16 10:33AM EDT125.001.250.901.400.00-24498.68%
ASAN240119C001300002022-09-22 10:25AM EDT130.000.750.450.850.00-309789.31%
ASAN240119C001350002022-09-14 9:41AM EDT135.000.910.450.800.00-235989.89%
ASAN240119C001400002022-06-08 2:47PM EDT140.001.600.353.200.00-183113.14%
ASAN240119C001450002022-08-04 9:50AM EDT145.000.830.350.900.00-208392.19%
ASAN240119C001500002022-09-19 3:36PM EDT150.000.700.350.800.00-213091.89%
ASAN240119C001550002022-07-14 12:42PM EDT155.000.600.701.900.00-136108.74%
ASAN240119C001600002022-09-16 10:52AM EDT160.000.690.250.650.00-3021990.14%
ASAN240119C001650002022-04-21 3:35PM EDT165.001.800.551.850.00-14108.96%
ASAN240119C001700002022-09-12 10:25AM EDT170.000.730.250.700.00-973092.82%
ASAN240119C001750002022-09-16 11:52AM EDT175.000.620.300.650.00-15793.70%
ASAN240119C001800002022-09-16 2:04PM EDT180.000.600.250.700.00-6351,12194.53%
ASAN240119C001850002022-09-08 9:39AM EDT185.000.650.150.700.00-141,22793.75%
ASAN240119C001900002022-07-25 11:17AM EDT190.001.200.000.600.00-55555989.75%
ASAN240119C001950002022-09-14 12:57PM EDT195.000.560.100.550.00-103,53991.50%
ASAN240119C002000002022-09-23 12:54PM EDT200.000.300.052.000.00-4311111.72%
ASAN240119C002100002022-09-12 2:23PM EDT210.000.580.001.950.00-400550112.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240119P000025002022-06-27 12:16PM EDT2.500.350.000.500.00-110122.07%
ASAN240119P000050002022-07-28 11:55AM EDT5.000.650.004.200.00-12170.12%
ASAN240119P000075002022-09-13 11:36AM EDT7.500.861.251.450.00-13699.22%
ASAN240119P000100002022-09-23 1:18PM EDT10.002.202.152.300.00-75394.68%
ASAN240119P000125002022-09-19 3:12PM EDT12.502.803.203.400.00-57591.55%
ASAN240119P000150002022-09-22 10:13AM EDT15.004.104.404.600.00-18188.45%
ASAN240119P000175002022-09-20 2:40PM EDT17.505.005.605.900.00-29584.62%
ASAN240119P000200002022-09-23 11:59AM EDT20.007.207.107.500.00-111183.45%
ASAN240119P000225002022-09-19 3:12PM EDT22.507.558.609.000.00-104080.52%
ASAN240119P000250002022-09-23 12:54PM EDT25.0010.3010.4010.500.00-4020278.34%
ASAN240119P000300002022-09-26 12:47PM EDT30.0014.2014.1014.20+0.45+3.27%310775.90%
ASAN240119P000350002022-09-16 1:59PM EDT35.0015.7017.9018.400.00-120873.90%
ASAN240119P000400002022-09-26 12:47PM EDT40.0022.3822.1022.60+0.88+4.09%14371.85%
ASAN240119P000450002022-08-02 1:43PM EDT45.0027.1528.9029.900.00-3039100.79%
ASAN240119P000500002022-09-19 11:44AM EDT50.0030.6031.0031.50+2.08+7.29%15068.24%
ASAN240119P000550002022-09-26 9:30AM EDT55.0035.5535.6036.10+1.37+4.01%53566.09%
ASAN240119P000600002022-09-26 9:49AM EDT60.0040.6040.2041.00+1.78+4.59%16265.09%
ASAN240119P000650002022-09-15 3:18PM EDT65.0041.0045.1045.700.00-114263.97%
ASAN240119P000700002022-09-26 11:45AM EDT70.0049.9049.1050.40-3.55-6.64%38066.70%
ASAN240119P000750002022-05-26 10:58AM EDT75.0056.0053.6056.000.00-12981.01%
ASAN240119P000800002022-06-23 9:52AM EDT80.0061.8060.3063.700.00-11698.39%
ASAN240119P000850002022-09-15 10:00AM EDT85.0059.8063.1067.000.00-1963.09%
ASAN240119P000900002022-07-15 12:44PM EDT90.0073.3061.2063.300.00-290.00%
ASAN240119P000950002022-05-19 12:42PM EDT95.0073.4276.5078.800.00-13113.60%
ASAN240119P000975002021-11-26 1:51PM EDT97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002022-06-15 10:10AM EDT100.0081.0581.0086.000.00-112125.83%
ASAN240119P001050002022-05-17 10:28AM EDT105.0084.5086.4089.600.00-212121.80%
ASAN240119P001100002022-07-14 12:29PM EDT110.0092.5079.6083.000.00-300.00%
ASAN240119P001150002022-06-21 1:46PM EDT115.0096.1593.0098.000.00-2086.57%
ASAN240119P001200002022-06-15 11:51AM EDT120.00101.50100.50105.500.00-30126.88%
ASAN240119P001250002022-03-18 12:06PM EDT125.0085.0091.4093.400.00-140.00%
ASAN240119P001300002022-05-13 10:08AM EDT130.00107.40109.10110.900.00-11374.22%
ASAN240119P001350002022-09-08 10:55AM EDT135.00111.50113.10116.700.00-1069.14%
ASAN240119P001400002022-04-26 3:59PM EDT140.00112.00118.10121.200.00-13107.18%
ASAN240119P001450002021-11-16 10:45AM EDT145.0054.8886.9089.800.00-210.00%
ASAN240119P002000002022-04-25 9:30AM EDT200.00171.130.000.000.00-1420.00%