Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.44+0.72 (+3.85%)
At close: 04:00PM EST
19.27 -0.17 (-0.87%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN250117C000025002023-12-04 10:19AM EST2.5020.2016.6018.300.00-141160.35%
ASAN250117C000050002023-08-04 8:41AM EST5.0017.7017.1017.400.00-325220.31%
ASAN250117C000075002023-10-25 1:47PM EST7.5011.4913.9014.300.00-200131.93%
ASAN250117C000100002023-12-06 9:54AM EST10.0011.1710.5010.900.00-1012277.05%
ASAN250117C000125002023-12-04 9:33AM EST12.5011.658.809.300.00-122574.41%
ASAN250117C000150002023-12-07 9:54AM EST15.006.807.407.600.00-147570.43%
ASAN250117C000175002023-12-08 2:42PM EST17.506.066.006.30+0.48+8.60%6056167.26%
ASAN250117C000200002023-12-08 10:52AM EST20.004.905.005.20+0.30+6.52%2284666.02%
ASAN250117C000225002023-12-08 10:52AM EST22.504.074.004.30+0.27+7.11%2043764.09%
ASAN250117C000250002023-12-08 3:12PM EST25.003.403.303.60+0.33+10.75%961,08463.57%
ASAN250117C000300002023-12-08 3:24PM EST30.002.302.252.40+0.28+13.86%51,49961.87%
ASAN250117C000350002023-12-08 11:23AM EST35.001.491.501.65+0.14+10.37%11,58360.69%
ASAN250117C000400002023-12-07 2:11PM EST40.001.001.051.15+0.03+3.09%22,29260.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN250117P000025002023-12-01 3:32PM EST2.500.050.000.100.00-24195.70%
ASAN250117P000050002023-12-06 3:51PM EST5.000.080.050.150.00-103771.48%
ASAN250117P000075002023-12-06 3:52PM EST7.500.410.250.500.00-242568.95%
ASAN250117P000100002023-12-07 1:38PM EST10.000.850.700.800.00-61,26563.09%
ASAN250117P000125002023-12-06 2:22PM EST12.501.351.301.450.00-832,04259.91%
ASAN250117P000150002023-12-07 9:43AM EST15.002.222.152.30-0.11-4.72%4034057.23%
ASAN250117P000175002023-12-08 10:40AM EST17.503.353.203.40+0.27+8.77%130954.79%
ASAN250117P000200002023-12-05 1:25PM EST20.003.864.604.700.00-11038853.25%
ASAN250117P000225002023-12-05 12:23PM EST22.506.306.006.30+1.30+26.00%2022751.15%
ASAN250117P000250002023-12-05 12:51PM EST25.006.607.708.000.00-3324151.20%
ASAN250117P000300002023-12-06 12:46PM EST30.0011.5011.5011.800.00-9495147.07%
ASAN250117P000350002023-12-04 9:47AM EST35.0013.7015.8016.100.00-345143.16%
ASAN250117P000400002023-12-05 10:24AM EST40.0017.7020.5022.100.00-1953.74%