Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,086.26 -400.02 (-1.70%) CMC Crypto 200
522.24 +5.23 (+1.01%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00002500 | 2023-01-18 10:35AM EST | 2.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| ASAN240119C00005000 | 2023-01-19 9:30AM EST | 5.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ASAN240119C00007500 | 2022-09-08 10:38AM EST | 7.50 | 18.80 | 17.90 | 18.70 | 0.00 | - | 1 | 2 | 0.00% |
| ASAN240119C00010000 | 2023-01-27 1:23PM EST | 10.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ASAN240119C00012500 | 2023-01-19 9:30AM EST | 12.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| ASAN240119C00015000 | 2023-01-26 3:58PM EST | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 355 | 0.00% |
| ASAN240119C00017500 | 2023-01-25 2:03PM EST | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 3.13% |
| ASAN240119C00020000 | 2023-01-27 3:46PM EST | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 261 | 6.25% |
| ASAN240119C00022500 | 2023-01-27 3:07PM EST | 22.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| ASAN240119C00025000 | 2023-01-27 3:16PM EST | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 12.50% |
| ASAN240119C00030000 | 2023-01-25 3:51PM EST | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 781 | 12.50% |
| ASAN240119C00035000 | 2023-01-25 9:32AM EST | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 25.00% |
| ASAN240119C00040000 | 2023-01-27 2:15PM EST | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| ASAN240119C00045000 | 2023-01-19 12:15PM EST | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 25.00% |
| ASAN240119C00050000 | 2023-01-26 9:50AM EST | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 25.00% |
| ASAN240119C00055000 | 2022-12-30 10:25AM EST | 55.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 89 | 73.24% |
| ASAN240119C00060000 | 2023-01-26 1:57PM EST | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4,491 | 25.00% |
| ASAN240119C00065000 | 2023-01-11 2:16PM EST | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 25.00% |
| ASAN240119C00070000 | 2023-01-17 3:57PM EST | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 25.00% |
| ASAN240119C00075000 | 2022-12-13 12:55PM EST | 75.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 108 | 78.91% |
| ASAN240119C00080000 | 2023-01-26 2:19PM EST | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ASAN240119C00085000 | 2023-01-06 9:42AM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 25.00% |
| ASAN240119C00090000 | 2022-12-30 1:29PM EST | 90.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 82 | 79.88% |
| ASAN240119C00092500 | 2022-11-10 3:08PM EST | 92.50 | 0.50 | 0.15 | 0.35 | 0.00 | - | 2 | 39 | 89.55% |
| ASAN240119C00095000 | 2022-12-16 11:45AM EST | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 83.89% |
| ASAN240119C00097500 | 2022-09-21 8:34AM EST | 97.50 | 1.30 | 0.40 | 0.00 | 0.00 | - | 2 | 52 | 88.38% |
| ASAN240119C00100000 | 2023-01-23 3:29PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
| ASAN240119C00105000 | 2023-01-20 10:13AM EST | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 50.00% |
| ASAN240119C00110000 | 2022-11-10 11:32AM EST | 110.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 82 | 88.87% |
| ASAN240119C00115000 | 2023-01-24 1:41PM EST | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| ASAN240119C00120000 | 2022-09-27 11:53AM EST | 120.00 | 0.79 | 0.45 | 0.75 | 0.00 | - | 2 | 95 | 114.45% |
| ASAN240119C00125000 | 2022-08-16 9:33AM EST | 125.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 2 | 44 | 132.32% |
| ASAN240119C00130000 | 2022-12-23 3:26PM EST | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 97 | 89.84% |
| ASAN240119C00135000 | 2022-12-30 1:22PM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 357 | 87.89% |
| ASAN240119C00140000 | 2023-01-09 2:47PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| ASAN240119C00145000 | 2022-12-06 11:08AM EST | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 93.36% |
| ASAN240119C00150000 | 2022-12-29 1:45PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 91.21% |
| ASAN240119C00155000 | 2022-11-11 11:38AM EST | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 98.05% |
| ASAN240119C00160000 | 2022-11-04 9:06AM EST | 160.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 30 | 279 | 99.02% |
| ASAN240119C00165000 | 2022-10-20 10:58AM EST | 165.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 106.35% |
| ASAN240119C00170000 | 2022-11-11 11:38AM EST | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 731 | 98.24% |
| ASAN240119C00175000 | 2023-01-09 2:54PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 111 | 50.00% |
| ASAN240119C00180000 | 2023-01-17 9:30AM EST | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,116 | 50.00% |
| ASAN240119C00185000 | 2022-12-12 10:47AM EST | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,228 | 97.66% |
| ASAN240119C00190000 | 2022-07-25 10:17AM EST | 190.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 555 | 559 | 117.48% |
| ASAN240119C00195000 | 2022-10-14 9:16AM EST | 195.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 3,539 | 109.86% |
| ASAN240119C00200000 | 2023-01-27 12:42PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 672 | 50.00% |
| ASAN240119C00210000 | 2022-12-22 3:41PM EST | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 550 | 101.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00002500 | 2022-12-28 11:04AM EST | 2.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 111.72% |
| ASAN240119P00005000 | 2023-01-20 11:17AM EST | 5.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| ASAN240119P00007500 | 2023-01-27 1:55PM EST | 7.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 28 | 2,769 | 12.50% |
| ASAN240119P00010000 | 2023-01-27 12:40PM EST | 10.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5,381 | 12.50% |
| ASAN240119P00012500 | 2023-01-26 3:49PM EST | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 6.25% |
| ASAN240119P00015000 | 2023-01-27 2:00PM EST | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 1.56% |
| ASAN240119P00017500 | 2023-01-13 12:45PM EST | 17.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 26 | 227 | 0.00% |
| ASAN240119P00020000 | 2023-01-26 10:02AM EST | 20.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| ASAN240119P00022500 | 2023-01-27 1:56PM EST | 22.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| ASAN240119P00025000 | 2023-01-27 2:01PM EST | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| ASAN240119P00030000 | 2023-01-09 3:16PM EST | 30.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| ASAN240119P00035000 | 2023-01-10 12:39PM EST | 35.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
| ASAN240119P00040000 | 2022-12-27 3:00PM EST | 40.00 | 27.60 | 25.30 | 25.80 | 0.00 | - | 1 | 62 | 80.96% |
| ASAN240119P00045000 | 2022-12-07 10:32AM EST | 45.00 | 31.60 | 32.90 | 33.50 | 0.00 | - | 2 | 3 | 135.25% |
| ASAN240119P00050000 | 2022-12-28 12:07PM EST | 50.00 | 37.45 | 34.20 | 34.70 | 0.00 | - | 10 | 0 | 65.63% |
| ASAN240119P00055000 | 2022-12-07 10:39AM EST | 55.00 | 41.75 | 42.70 | 43.40 | 0.00 | - | 1 | 2 | 143.14% |
| ASAN240119P00060000 | 2022-12-06 9:42AM EST | 60.00 | 46.00 | 47.40 | 48.30 | 0.00 | - | 6 | 0 | 144.09% |
| ASAN240119P00065000 | 2022-12-06 9:55AM EST | 65.00 | 50.99 | 51.90 | 53.80 | 0.00 | - | 26 | 0 | 147.97% |
| ASAN240119P00070000 | 2022-09-26 10:45AM EST | 70.00 | 49.90 | 47.30 | 48.10 | 0.00 | - | 3 | 80 | 0.00% |
| ASAN240119P00075000 | 2022-05-26 9:58AM EST | 75.00 | 56.00 | 53.60 | 56.00 | 0.00 | - | 1 | 29 | 0.00% |
| ASAN240119P00080000 | 2022-06-23 8:52AM EST | 80.00 | 61.80 | 60.30 | 63.70 | 0.00 | - | 1 | 16 | 0.00% |
| ASAN240119P00085000 | 2022-10-20 9:06AM EST | 85.00 | 65.40 | 66.60 | 67.90 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00090000 | 2022-07-15 11:44AM EST | 90.00 | 73.30 | 61.20 | 63.30 | 0.00 | - | 2 | 9 | 0.00% |
| ASAN240119P00095000 | 2022-05-19 11:42AM EST | 95.00 | 73.42 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240119P00097500 | 2021-11-26 12:51PM EST | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN240119P00100000 | 2022-11-07 9:48AM EST | 100.00 | 83.50 | 85.30 | 87.50 | 0.00 | - | 3 | 0 | 141.16% |
| ASAN240119P00105000 | 2022-05-17 9:28AM EST | 105.00 | 84.50 | 86.40 | 89.60 | 0.00 | - | 2 | 12 | 87.30% |
| ASAN240119P00110000 | 2022-07-14 11:29AM EST | 110.00 | 92.50 | 79.60 | 83.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240119P00115000 | 2022-06-21 12:46PM EST | 115.00 | 96.15 | 93.00 | 98.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240119P00120000 | 2022-06-15 10:51AM EST | 120.00 | 101.50 | 100.50 | 105.50 | 0.00 | - | 3 | 0 | 128.17% |
| ASAN240119P00125000 | 2022-03-18 11:06AM EST | 125.00 | 85.00 | 91.40 | 93.40 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN240119P00130000 | 2022-05-13 9:08AM EST | 130.00 | 107.40 | 109.10 | 110.90 | 0.00 | - | 1 | 13 | 0.00% |
| ASAN240119P00135000 | 2022-09-08 9:55AM EST | 135.00 | 111.50 | 109.90 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119P00140000 | 2022-04-26 2:59PM EST | 140.00 | 112.00 | 118.10 | 121.20 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240119P00145000 | 2021-11-16 9:45AM EST | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00200000 | 2022-04-25 8:30AM EST | 200.00 | 171.13 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2023 Yahoo. All rights reserved.
