Singapore markets close in 2 hours 29 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.86-1.12 (-1.67%)
At close: 04:00PM EST
65.71 -0.15 (-0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN211217C000125002021-12-03 10:49AM EST12.5054.200.000.000.00-200.00%
ASAN211217C000150002021-09-16 1:21PM EST15.00102.7599.60102.400.00-2380.00%
ASAN211217C000175002021-12-01 2:23PM EST17.5075.600.000.000.00-300.00%
ASAN211217C000200002021-12-03 10:44AM EST20.0047.520.000.000.00-300.00%
ASAN211217C000225002021-12-06 10:21AM EST22.5042.400.000.000.00-100.00%
ASAN211217C000250002021-12-06 10:13AM EST25.0038.750.000.000.00-300.00%
ASAN211217C000275002021-12-03 9:42AM EST27.5040.200.000.000.00-300.00%
ASAN211217C000300002021-12-06 11:29AM EST30.0035.200.000.000.00-100.00%
ASAN211217C000325002021-12-06 11:15AM EST32.5032.750.000.000.00-600.00%
ASAN211217C000350002021-12-03 10:41AM EST35.0032.870.000.000.00-1000.00%
ASAN211217C000375002021-11-11 10:48AM EST37.5095.500.000.000.00-500.00%
ASAN211217C000400002021-12-03 9:49AM EST40.0028.000.000.000.00-300.00%
ASAN211217C000425002021-12-03 10:49AM EST42.5023.600.000.000.00-500.00%
ASAN211217C000450002021-12-06 3:31PM EST45.0021.830.000.000.00-500.00%
ASAN211217C000475002021-12-03 1:08PM EST47.5019.500.000.000.00-200.00%
ASAN211217C000500002021-12-06 2:18PM EST50.0017.200.000.000.00-600.00%
ASAN211217C000525002021-12-03 3:25PM EST52.5014.700.000.000.00-100.00%
ASAN211217C000550002021-12-06 9:47AM EST55.0010.800.000.000.00-100.00%
ASAN211217C000575002021-12-03 3:59PM EST57.508.800.000.000.00-300.00%
ASAN211217C000600002021-12-06 3:33PM EST60.008.300.000.000.00-2500.00%
ASAN211217C000625002021-12-06 10:27AM EST62.507.500.000.000.00-2800.00%
ASAN211217C000650002021-12-06 3:59PM EST65.005.000.000.000.00-35500.00%
ASAN211217C000675002021-12-06 3:57PM EST67.503.700.000.000.00-24103.13%
ASAN211217C000700002021-12-06 3:50PM EST70.002.700.000.000.00-46506.25%
ASAN211217C000750002021-12-06 3:59PM EST75.001.500.000.000.00-507012.50%
ASAN211217C000800002021-12-06 3:58PM EST80.000.800.000.000.00-417025.00%
ASAN211217C000850002021-12-06 3:56PM EST85.000.450.000.000.00-119025.00%
ASAN211217C000900002021-12-06 3:46PM EST90.000.210.000.000.00-93050.00%
ASAN211217C000925002021-12-06 3:35PM EST92.500.200.000.000.00-73050.00%
ASAN211217C000950002021-12-06 3:24PM EST95.000.140.000.000.00-37050.00%
ASAN211217C000975002021-12-06 3:59PM EST97.500.150.000.000.00-3050.00%
ASAN211217C001000002021-12-06 2:51PM EST100.000.120.000.000.00-79050.00%
ASAN211217C001050002021-12-06 3:15PM EST105.000.070.000.000.00-54050.00%
ASAN211217C001100002021-12-06 1:31PM EST110.000.050.000.000.00-114050.00%
ASAN211217C001150002021-12-06 1:27PM EST115.000.050.000.000.00-40050.00%
ASAN211217C001200002021-12-06 3:14PM EST120.000.040.000.000.00-16050.00%
ASAN211217C001250002021-12-06 3:37PM EST125.000.050.000.000.00-604050.00%
ASAN211217C001300002021-12-06 1:12PM EST130.000.030.000.000.00-17050.00%
ASAN211217C001350002021-12-06 3:49PM EST135.000.050.000.000.00-21050.00%
ASAN211217C001400002021-12-06 1:52PM EST140.000.050.000.000.00-17050.00%
ASAN211217C001450002021-12-06 3:25PM EST145.000.050.000.000.00-9050.00%
ASAN211217C001500002021-12-06 1:38PM EST150.000.020.000.000.00-18050.00%
ASAN211217C001550002021-12-06 9:32AM EST155.000.050.000.000.00-1050.00%
ASAN211217C001600002021-12-06 9:30AM EST160.000.050.000.000.00-1050.00%
ASAN211217C001650002021-12-06 9:57AM EST165.000.060.000.000.00-4050.00%
ASAN211217C001700002021-12-03 12:00PM EST170.000.050.000.000.00-43050.00%
ASAN211217C001750002021-12-06 3:28PM EST175.000.050.000.000.00-1050.00%
ASAN211217C001800002021-12-06 3:27PM EST180.000.050.000.000.00-1050.00%
ASAN211217C001850002021-12-03 11:36AM EST185.000.080.000.000.00-1050.00%
ASAN211217C001900002021-12-06 11:27AM EST190.000.050.000.000.00-1050.00%
ASAN211217C001950002021-11-30 11:09AM EST195.000.180.000.000.00-8050.00%
ASAN211217C002000002021-12-02 3:40PM EST200.000.100.000.000.00-41050.00%
ASAN211217C002100002021-12-06 9:30AM EST210.000.050.000.000.00-100050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN211217P000125002021-12-02 11:53AM EST12.500.050.000.000.00-1050.00%
ASAN211217P000150002021-11-22 3:11PM EST15.000.050.000.000.00-1050.00%
ASAN211217P000175002021-08-25 4:24PM EST17.500.150.000.150.00-2103335.94%
ASAN211217P000200002021-11-22 10:10AM EST20.000.200.000.000.00-20050.00%
ASAN211217P000225002021-12-02 3:47PM EST22.500.050.000.000.00-261050.00%
ASAN211217P000250002021-12-02 3:57PM EST25.000.050.000.000.00-22050.00%
ASAN211217P000275002021-08-16 9:15AM EST27.500.200.001.100.00-20317.58%
ASAN211217P000300002021-12-03 11:50AM EST30.000.050.000.000.00-5050.00%
ASAN211217P000325002021-12-06 9:30AM EST32.500.100.000.000.00-14050.00%
ASAN211217P000350002021-12-06 11:52AM EST35.000.100.000.000.00-18050.00%
ASAN211217P000375002021-12-06 12:51PM EST37.500.100.000.000.00-8050.00%
ASAN211217P000400002021-12-06 10:24AM EST40.000.210.000.000.00-9050.00%
ASAN211217P000425002021-12-06 1:32PM EST42.500.170.000.000.00-2050.00%
ASAN211217P000450002021-12-06 3:01PM EST45.000.270.000.000.00-33050.00%
ASAN211217P000475002021-12-06 3:54PM EST47.500.380.000.000.00-107050.00%
ASAN211217P000500002021-12-06 3:42PM EST50.000.570.000.000.00-89025.00%
ASAN211217P000525002021-12-06 1:07PM EST52.500.750.000.000.00-24025.00%
ASAN211217P000550002021-12-06 3:57PM EST55.001.070.000.000.00-293025.00%
ASAN211217P000575002021-12-06 3:56PM EST57.501.500.000.000.00-34025.00%
ASAN211217P000600002021-12-06 3:58PM EST60.002.150.000.000.00-243012.50%
ASAN211217P000625002021-12-06 2:53PM EST62.503.100.000.000.00-7306.25%
ASAN211217P000650002021-12-06 3:56PM EST65.004.050.000.000.00-21103.13%
ASAN211217P000675002021-12-06 3:56PM EST67.505.350.000.000.00-18800.00%
ASAN211217P000700002021-12-06 3:19PM EST70.006.800.000.000.00-9000.00%
ASAN211217P000750002021-12-06 2:25PM EST75.0010.700.000.000.00-1100.00%
ASAN211217P000800002021-12-06 2:25PM EST80.0014.900.000.000.00-14700.00%
ASAN211217P000850002021-12-06 12:02PM EST85.0020.000.000.000.00-2900.00%
ASAN211217P000900002021-12-06 2:32PM EST90.0023.820.000.000.00-1100.00%
ASAN211217P000925002021-12-06 1:28PM EST92.5025.570.000.000.00-200.00%
ASAN211217P000950002021-12-06 3:13PM EST95.0029.300.000.000.00-2500.00%
ASAN211217P000975002021-12-03 2:35PM EST97.5032.970.000.000.00-2600.00%
ASAN211217P001000002021-12-06 1:26PM EST100.0033.000.000.000.00-1800.00%
ASAN211217P001050002021-12-06 3:26PM EST105.0038.700.000.000.00-1100.00%
ASAN211217P001100002021-12-06 1:24PM EST110.0043.200.000.000.00-2700.00%
ASAN211217P001150002021-12-06 3:16PM EST115.0049.300.000.000.00-2700.00%
ASAN211217P001200002021-12-06 12:33PM EST120.0053.500.000.000.00-600.00%
ASAN211217P001250002021-12-06 3:37PM EST125.0059.000.000.000.00-60700.00%
ASAN211217P001300002021-12-06 11:00AM EST130.0063.100.000.000.00-500.00%
ASAN211217P001350002021-12-03 2:37PM EST135.0067.700.000.000.00-100.00%
ASAN211217P001400002021-12-03 2:21PM EST140.0075.300.000.000.00-16200.00%
ASAN211217P001450002021-12-03 1:27PM EST145.0079.100.000.000.00-500.00%
ASAN211217P001500002021-12-06 9:50AM EST150.0086.890.000.000.00-300.00%
ASAN211217P001550002021-12-03 10:15AM EST155.0086.200.000.000.00-400.00%
ASAN211217P001600002021-11-22 12:20PM EST160.0049.680.000.000.00-300.00%
ASAN211217P001650002021-11-22 3:00PM EST165.0054.200.000.000.00-1000.00%
ASAN211217P001700002021-11-22 10:47AM EST170.0048.800.000.000.00-300.00%
ASAN211217P001750002021-11-10 6:59AM EST175.0060.4070.9073.400.00--00.00%
ASAN211217P001800002021-11-10 10:02AM EST180.0047.000.000.000.00--00.00%
ASAN211217P001850002021-11-17 9:47AM EST185.0048.800.000.000.00-1000.00%
ASAN211217P001900002021-10-21 10:41AM EST190.0057.5054.2055.100.00--00.00%
ASAN211217P001950002021-11-18 11:52AM EST195.0058.900.000.000.00-600.00%
ASAN211217P002000002021-10-29 2:57PM EST200.0065.70108.50112.000.00-220.00%