Singapore markets open in 4 hours 26 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.510.00 (0.00%)
As of 03:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221209C000120002022-12-07 10:10AM EST12.001.501.501.65-0.10-6.25%2825106.25%
ASAN221209C000125002022-12-06 1:28PM EST12.500.951.001.150.00-6978.91%
ASAN221209C000130002022-12-07 10:53AM EST13.000.820.700.75+0.21+34.43%2142487.89%
ASAN221209C000135002022-12-07 2:33PM EST13.500.330.350.45-0.17-34.00%589280.86%
ASAN221209C000140002022-12-07 1:26PM EST14.000.230.200.25-0.02-8.00%11118685.55%
ASAN221209C000145002022-12-07 12:02PM EST14.500.140.050.15-0.01-6.67%829183.59%
ASAN221209C000150002022-12-07 2:23PM EST15.000.060.050.10+0.01+20.00%1,19335498.44%
ASAN221209C000155002022-12-07 11:49AM EST15.500.050.000.050.00-1627092.19%
ASAN221209C000160002022-12-07 1:26PM EST16.000.030.000.05-0.01-25.00%86957107.81%
ASAN221209C000165002022-12-06 1:26PM EST16.500.050.000.050.00-1620123.44%
ASAN221209C000170002022-12-07 12:25PM EST17.000.030.000.05-0.01-25.00%14427137.50%
ASAN221209C000175002022-12-06 2:05PM EST17.500.020.000.050.00-4124153.13%
ASAN221209C000180002022-12-07 10:00AM EST18.000.030.000.050.00-1449165.63%
ASAN221209C000185002022-12-05 11:36AM EST18.500.010.000.050.00-27127178.13%
ASAN221209C000190002022-12-02 3:27PM EST19.000.080.000.050.00-51243190.63%
ASAN221209C000195002022-12-01 3:45PM EST19.500.020.000.05-1.23-98.40%126203.13%
ASAN221209C000200002022-12-02 3:59PM EST20.000.050.000.050.00-491811212.50%
ASAN221209C000205002022-12-02 10:54AM EST20.500.020.000.050.00-2599225.00%
ASAN221209C000210002022-12-02 1:29PM EST21.000.010.000.050.00-13184234.38%
ASAN221209C000215002022-12-01 3:52PM EST21.500.640.000.100.00--23273.44%
ASAN221209C000220002022-12-02 11:52AM EST22.000.010.000.050.00-21121256.25%
ASAN221209C000225002022-12-02 1:40PM EST22.500.030.000.100.00-154295.31%
ASAN221209C000230002022-12-02 9:37AM EST23.000.050.000.050.00-2207275.00%
ASAN221209C000235002022-12-01 3:59PM EST23.500.340.000.100.00--62314.06%
ASAN221209C000240002022-12-01 3:57PM EST24.000.270.000.050.00--45290.63%
ASAN221209C000245002022-12-01 3:28PM EST24.500.270.000.100.00--1332.81%
ASAN221209C000250002022-12-02 9:35AM EST25.000.020.000.050.00-1134309.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221209P000105002022-11-28 2:25PM EST10.500.080.000.050.00--35156.25%
ASAN221209P000110002022-12-02 9:53AM EST11.000.050.000.050.00-11131.25%
ASAN221209P000115002022-11-28 12:18PM EST11.500.120.000.100.00--10125.00%
ASAN221209P000120002022-12-06 1:54PM EST12.000.070.000.05-0.02-22.22%415884.38%
ASAN221209P000125002022-12-07 2:31PM EST12.500.100.050.15-0.07-41.18%202991.41%
ASAN221209P000130002022-12-07 2:10PM EST13.000.250.150.20-0.02-7.41%5824078.52%
ASAN221209P000135002022-12-07 11:46AM EST13.500.450.350.45-0.10-18.18%4534582.81%
ASAN221209P000140002022-12-07 2:34PM EST14.000.850.650.75-0.04-4.49%821382.42%
ASAN221209P000145002022-12-07 11:39AM EST14.501.171.001.15+0.04+3.54%612878.91%
ASAN221209P000150002022-12-07 11:23AM EST15.001.691.451.60-0.18-9.63%40490380.47%
ASAN221209P000155002022-12-07 9:48AM EST15.502.151.952.05-0.10-4.44%513978.13%
ASAN221209P000160002022-12-07 1:40PM EST16.002.602.452.60-0.25-8.77%35276115.63%
ASAN221209P000165002022-12-07 11:22AM EST16.503.052.903.10+0.34+12.55%340106.25%
ASAN221209P000170002022-12-05 2:54PM EST17.002.593.403.600.00-5243118.75%
ASAN221209P000175002022-12-06 11:25AM EST17.503.583.904.100.00-219131.25%
ASAN221209P000180002022-12-06 12:32PM EST18.004.604.404.600.00-240143.75%
ASAN221209P000185002022-12-05 11:31AM EST18.503.304.905.100.00-13156.25%
ASAN221209P000190002022-11-29 12:13PM EST19.002.605.405.600.00--7168.75%
ASAN221209P000195002022-12-05 10:34AM EST19.504.165.906.100.00-11175.00%
ASAN221209P000210002022-12-01 11:04AM EST21.003.757.407.600.00--0206.25%
ASAN221209P000220002022-12-05 9:30AM EST22.006.008.408.600.00-13225.00%