Singapore markets open in 4 hours 39 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.74-0.54 (-3.53%)
At close: 04:00PM EDT
14.74 0.00 (0.00%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240524C000120002024-04-10 12:36PM EDT12.002.752.053.400.00-510430.86%
ASAN240524C000130002024-04-24 10:01AM EDT13.001.971.602.500.00--2228.13%
ASAN240524C000140002024-05-22 10:29AM EDT14.001.410.101.200.00-1541182.81%
ASAN240524C000145002024-05-23 10:28AM EDT14.500.540.250.35-0.26-32.50%12048.44%
ASAN240524C000150002024-05-23 3:55PM EDT15.000.100.000.10-0.30-75.00%11518346.48%
ASAN240524C000155002024-05-23 10:39AM EDT15.500.050.000.05-0.07-58.33%11040251.56%
ASAN240524C000160002024-05-22 2:11PM EDT16.000.050.000.050.00-536474.22%
ASAN240524C000165002024-05-21 12:12PM EDT16.500.070.000.300.00-35600153.91%
ASAN240524C000170002024-05-17 3:31PM EDT17.000.090.000.100.00-299132.81%
ASAN240524C000175002024-05-15 2:26PM EDT17.500.050.000.050.00-153131.25%
ASAN240524C000180002024-05-14 12:41PM EDT18.000.070.000.250.00-26213.28%
ASAN240524C000185002024-05-06 10:21AM EDT18.500.050.000.550.00--1294.53%
ASAN240524C000190002024-04-15 1:57PM EDT19.000.050.000.250.00-11252.34%
ASAN240524C000200002024-04-08 9:31AM EDT20.000.070.000.000.00-81150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240524P000110002024-04-19 1:02PM EDT11.000.120.000.150.00-16265.63%
ASAN240524P000120002024-04-17 12:35PM EDT12.000.250.000.150.00-45200.78%
ASAN240524P000130002024-05-01 10:08AM EDT13.000.140.001.200.00--2315.63%
ASAN240524P000135002024-05-08 3:14PM EDT13.500.150.001.200.00--31267.19%
ASAN240524P000140002024-05-22 10:56AM EDT14.000.050.000.050.00-748953.13%
ASAN240524P000145002024-05-23 2:43PM EDT14.500.100.000.15+0.05+100.00%1054158.59%
ASAN240524P000150002024-05-23 2:59PM EDT15.000.370.250.40+0.27+158.82%12618356.64%
ASAN240524P000155002024-05-22 12:21PM EDT15.500.660.700.85+0.36+120.00%315377.34%
ASAN240524P000160002024-05-22 12:05PM EDT16.000.700.902.350.00-268187.50%
ASAN240524P000165002024-05-22 3:17PM EDT16.501.201.351.850.00-10130.47%
ASAN240524P000170002024-05-22 11:07AM EDT17.001.552.053.700.00-129316.80%