Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,979.27 +481.49 (+1.75%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2023-03-10 10:57AM EDT | 2.50 | 18.13 | 17.90 | 18.70 | 0.00 | - | 5 | 39 | 116.31% |
| ASAN250117C00005000 | 2023-02-15 3:50PM EDT | 5.00 | 13.17 | 17.00 | 18.00 | 0.00 | - | 1 | 27 | 144.43% |
| ASAN250117C00007500 | 2023-03-14 3:14PM EDT | 7.50 | 15.00 | 13.90 | 15.40 | 0.00 | - | 4 | 8 | 94.53% |
| ASAN250117C00010000 | 2023-03-10 3:03PM EDT | 10.00 | 11.71 | 12.80 | 13.40 | 0.00 | - | 5 | 56 | 89.50% |
| ASAN250117C00012500 | 2023-03-20 2:54PM EDT | 12.50 | 12.70 | 11.40 | 11.90 | 0.00 | - | 3 | 205 | 84.86% |
| ASAN250117C00015000 | 2023-03-24 3:50PM EDT | 15.00 | 10.50 | 10.30 | 10.70 | -0.69 | -6.17% | 3 | 142 | 83.28% |
| ASAN250117C00017500 | 2023-03-20 12:36PM EDT | 17.50 | 10.10 | 9.20 | 9.70 | 0.00 | - | 4 | 146 | 81.54% |
| ASAN250117C00020000 | 2023-03-21 11:37AM EDT | 20.00 | 8.50 | 8.20 | 8.70 | -0.30 | -3.41% | 10 | 166 | 79.38% |
| ASAN250117C00022500 | 2023-03-24 11:18AM EDT | 22.50 | 7.56 | 7.40 | 7.80 | -1.04 | -12.09% | 1 | 149 | 77.98% |
| ASAN250117C00025000 | 2023-03-21 9:47AM EDT | 25.00 | 7.81 | 6.70 | 7.10 | 0.00 | - | 1 | 189 | 77.30% |
| ASAN250117C00030000 | 2023-03-22 3:45PM EDT | 30.00 | 5.90 | 5.50 | 5.90 | 0.00 | - | 1 | 102 | 75.95% |
| ASAN250117C00035000 | 2023-03-23 11:56AM EDT | 35.00 | 5.09 | 4.50 | 4.80 | 0.00 | - | 50 | 564 | 74.01% |
| ASAN250117C00040000 | 2023-03-24 11:18AM EDT | 40.00 | 3.83 | 3.70 | 4.20 | -0.37 | -8.81% | 1 | 810 | 73.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-03-09 4:25PM EDT | 2.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 61 | 96.09% |
| ASAN250117P00005000 | 2023-03-01 10:37AM EDT | 5.00 | 0.85 | 0.30 | 0.90 | 0.00 | - | 4 | 80 | 87.30% |
| ASAN250117P00007500 | 2023-03-15 10:27AM EDT | 7.50 | 1.13 | 1.00 | 1.30 | 0.00 | - | 2 | 411 | 79.64% |
| ASAN250117P00010000 | 2023-03-22 9:31AM EDT | 10.00 | 1.90 | 1.65 | 2.10 | 0.00 | - | 1 | 227 | 74.46% |
| ASAN250117P00012500 | 2023-03-22 1:02PM EDT | 12.50 | 2.80 | 2.85 | 3.10 | 0.00 | - | 374 | 441 | 73.63% |
| ASAN250117P00015000 | 2023-03-23 9:32AM EDT | 15.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 71.48% |
| ASAN250117P00017500 | 2023-03-21 11:02AM EDT | 17.50 | 5.37 | 5.30 | 5.60 | 0.00 | - | 10 | 38 | 69.36% |
| ASAN250117P00020000 | 2023-03-24 1:58PM EDT | 20.00 | 6.91 | 6.70 | 7.20 | +0.21 | +3.13% | 1 | 29 | 68.18% |
| ASAN250117P00022500 | 2023-03-24 11:27AM EDT | 22.50 | 8.40 | 8.20 | 8.70 | +0.40 | +5.00% | 5 | 19 | 65.95% |
| ASAN250117P00025000 | 2023-03-23 1:34PM EDT | 25.00 | 9.90 | 9.90 | 10.20 | 0.00 | - | 52 | 76 | 63.87% |
| ASAN250117P00030000 | 2023-03-16 9:31AM EDT | 30.00 | 13.00 | 13.30 | 13.90 | 0.00 | - | 1 | 22 | 60.67% |
| ASAN250117P00035000 | 2023-03-09 2:35PM EDT | 35.00 | 17.00 | 17.30 | 18.20 | 0.00 | - | 1 | 421 | 60.44% |
| ASAN250117P00040000 | 2023-01-30 12:54PM EDT | 40.00 | 25.65 | 25.30 | 26.50 | 0.00 | - | 1 | 32 | 95.47% |
© 2023 Yahoo. All rights reserved.
