Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.42-0.37 (-1.78%)
At close: 04:00PM EDT
20.45 +0.03 (+0.15%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN250117C000025002023-03-10 10:57AM EDT2.5018.1317.9018.700.00-539116.31%
ASAN250117C000050002023-02-15 3:50PM EDT5.0013.1717.0018.000.00-127144.43%
ASAN250117C000075002023-03-14 3:14PM EDT7.5015.0013.9015.400.00-4894.53%
ASAN250117C000100002023-03-10 3:03PM EDT10.0011.7112.8013.400.00-55689.50%
ASAN250117C000125002023-03-20 2:54PM EDT12.5012.7011.4011.900.00-320584.86%
ASAN250117C000150002023-03-24 3:50PM EDT15.0010.5010.3010.70-0.69-6.17%314283.28%
ASAN250117C000175002023-03-20 12:36PM EDT17.5010.109.209.700.00-414681.54%
ASAN250117C000200002023-03-21 11:37AM EDT20.008.508.208.70-0.30-3.41%1016679.38%
ASAN250117C000225002023-03-24 11:18AM EDT22.507.567.407.80-1.04-12.09%114977.98%
ASAN250117C000250002023-03-21 9:47AM EDT25.007.816.707.100.00-118977.30%
ASAN250117C000300002023-03-22 3:45PM EDT30.005.905.505.900.00-110275.95%
ASAN250117C000350002023-03-23 11:56AM EDT35.005.094.504.800.00-5056474.01%
ASAN250117C000400002023-03-24 11:18AM EDT40.003.833.704.20-0.37-8.81%181073.76%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN250117P000025002023-03-09 4:25PM EDT2.500.150.000.350.00-26196.09%
ASAN250117P000050002023-03-01 10:37AM EDT5.000.850.300.900.00-48087.30%
ASAN250117P000075002023-03-15 10:27AM EDT7.501.131.001.300.00-241179.64%
ASAN250117P000100002023-03-22 9:31AM EDT10.001.901.652.100.00-122774.46%
ASAN250117P000125002023-03-22 1:02PM EDT12.502.802.853.100.00-37444173.63%
ASAN250117P000150002023-03-23 9:32AM EDT15.004.004.004.300.00-15371.48%
ASAN250117P000175002023-03-21 11:02AM EDT17.505.375.305.600.00-103869.36%
ASAN250117P000200002023-03-24 1:58PM EDT20.006.916.707.20+0.21+3.13%12968.18%
ASAN250117P000225002023-03-24 11:27AM EDT22.508.408.208.70+0.40+5.00%51965.95%
ASAN250117P000250002023-03-23 1:34PM EDT25.009.909.9010.200.00-527663.87%
ASAN250117P000300002023-03-16 9:31AM EDT30.0013.0013.3013.900.00-12260.67%
ASAN250117P000350002023-03-09 2:35PM EDT35.0017.0017.3018.200.00-142160.44%
ASAN250117P000400002023-01-30 12:54PM EDT40.0025.6525.3026.500.00-13295.47%