Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,396.32 +177.04 (+0.63%) CMC Crypto 200
621.61 +7.41 (+1.21%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230331C00012500 | 2023-03-23 1:57PM EDT | 12.50 | 8.50 | 8.30 | 9.10 | 0.00 | - | - | 3 | 807.81% |
| ASAN230331C00013000 | 2023-03-10 10:36AM EDT | 13.00 | 7.60 | 8.30 | 8.60 | 0.00 | - | - | 1 | 653.13% |
| ASAN230331C00013500 | 2023-03-20 10:01AM EDT | 13.50 | 8.20 | 7.80 | 8.10 | 0.00 | - | - | 43 | 612.50% |
| ASAN230331C00014000 | 2023-03-27 10:03AM EDT | 14.00 | 6.25 | 7.40 | 7.50 | 0.00 | - | - | 53 | 571.88% |
| ASAN230331C00014500 | 2023-03-02 2:19PM EDT | 14.50 | 1.80 | 6.80 | 7.10 | 0.00 | - | - | 107 | 532.81% |
| ASAN230331C00015000 | 2023-03-14 10:40AM EDT | 15.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | - | 86 | 495.31% |
| ASAN230331C00015500 | 2023-03-15 10:31AM EDT | 15.50 | 4.77 | 5.90 | 6.10 | -1.26 | -20.90% | 2 | 82 | 488.28% |
| ASAN230331C00016000 | 2023-03-31 11:02AM EDT | 16.00 | 5.35 | 5.10 | 5.50 | +1.07 | +25.00% | 1 | 69 | 300.00% |
| ASAN230331C00016500 | 2023-03-30 10:32AM EDT | 16.50 | 3.93 | 4.90 | 5.00 | 0.00 | - | 1 | 27 | 386.72% |
| ASAN230331C00017000 | 2023-03-29 9:37AM EDT | 17.00 | 2.93 | 4.40 | 4.50 | 0.00 | - | 6 | 48 | 351.56% |
| ASAN230331C00017500 | 2023-03-31 12:55PM EDT | 17.50 | 4.01 | 3.90 | 4.00 | +1.46 | +57.25% | 66 | 104 | 317.19% |
| ASAN230331C00018000 | 2023-03-31 10:38AM EDT | 18.00 | 3.00 | 3.40 | 3.50 | +1.04 | +53.06% | 1 | 248 | 283.59% |
| ASAN230331C00018500 | 2023-03-31 10:01AM EDT | 18.50 | 1.75 | 2.90 | 3.00 | -0.05 | -2.78% | 18 | 73 | 249.22% |
| ASAN230331C00019000 | 2023-03-31 11:09AM EDT | 19.00 | 2.39 | 2.35 | 2.50 | +1.14 | +91.20% | 2 | 56 | 205.47% |
| ASAN230331C00019500 | 2023-03-30 2:52PM EDT | 19.50 | 0.69 | 1.90 | 2.00 | 0.00 | - | 8 | 110 | 181.25% |
| ASAN230331C00020000 | 2023-03-31 12:23PM EDT | 20.00 | 1.70 | 1.40 | 1.50 | +1.36 | +400.00% | 29 | 129 | 146.09% |
| ASAN230331C00020500 | 2023-03-31 12:29PM EDT | 20.50 | 1.22 | 0.90 | 1.00 | +1.09 | +838.46% | 89 | 213 | 109.38% |
| ASAN230331C00021000 | 2023-03-31 12:32PM EDT | 21.00 | 0.64 | 0.45 | 0.55 | +0.50 | +357.14% | 262 | 279 | 80.47% |
| ASAN230331C00021500 | 2023-03-31 1:01PM EDT | 21.50 | 0.13 | 0.10 | 0.15 | +0.09 | +225.00% | 47 | 71 | 50.39% |
| ASAN230331C00022000 | 2023-03-31 12:10PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 213 | 50.00% |
| ASAN230331C00022500 | 2023-03-31 12:01PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 15 | 97 | 72.66% |
| ASAN230331C00023000 | 2023-03-28 11:46AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,591 | 93.75% |
| ASAN230331C00023500 | 2023-03-24 3:17PM EDT | 23.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 29 | 114.06% |
| ASAN230331C00024000 | 2023-03-27 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 151.56% |
| ASAN230331C00024500 | 2023-03-20 12:41PM EDT | 24.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 26 | 150.00% |
| ASAN230331C00025000 | 2023-03-27 12:31PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 205 | 167.19% |
| ASAN230331C00026000 | 2023-03-20 1:24PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 198.44% |
| ASAN230331C00027000 | 2023-03-21 11:11AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 228.13% |
| ASAN230331C00028000 | 2023-03-15 12:49PM EDT | 28.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 256.25% |
| ASAN230331C00030000 | 2023-03-24 3:19PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 309.38% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230331P00009000 | 2023-02-27 10:46AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 18,512 | 743.75% |
| ASAN230331P00010500 | 2023-03-03 12:03PM EDT | 10.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 618.75% |
| ASAN230331P00011000 | 2023-03-15 3:08PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 581.25% |
| ASAN230331P00011500 | 2023-03-09 11:12AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 83 | 543.75% |
| ASAN230331P00012000 | 2023-03-13 9:38AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 17 | 512.50% |
| ASAN230331P00012500 | 2023-03-09 10:37AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 481.25% |
| ASAN230331P00013000 | 2023-03-10 3:25PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 121 | 446.88% |
| ASAN230331P00013500 | 2023-03-10 10:30AM EDT | 13.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 3 | 418.75% |
| ASAN230331P00014000 | 2023-03-15 9:45AM EDT | 14.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 39 | 387.50% |
| ASAN230331P00014500 | 2023-03-09 2:28PM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 38 | 356.25% |
| ASAN230331P00015000 | 2023-03-24 11:12AM EDT | 15.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 34 | 331.25% |
| ASAN230331P00015500 | 2023-03-10 12:45PM EDT | 15.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 48 | 303.13% |
| ASAN230331P00016000 | 2023-03-20 11:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 275.00% |
| ASAN230331P00016500 | 2023-03-24 12:45PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 250.00% |
| ASAN230331P00017000 | 2023-03-14 9:31AM EDT | 17.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 29 | 225.00% |
| ASAN230331P00017500 | 2023-03-27 11:08AM EDT | 17.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 27 | 200.00% |
| ASAN230331P00018000 | 2023-03-31 11:01AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 92 | 175.00% |
| ASAN230331P00018500 | 2023-03-30 10:12AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 151.56% |
| ASAN230331P00019000 | 2023-03-30 1:06PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 359 | 126.56% |
| ASAN230331P00019500 | 2023-03-30 3:58PM EDT | 19.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 120.31% |
| ASAN230331P00020000 | 2023-03-31 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.24 | -92.31% | 27 | 231 | 78.13% |
| ASAN230331P00020500 | 2023-03-31 11:33AM EDT | 20.50 | 0.03 | 0.00 | 0.05 | -0.48 | -94.12% | 9 | 343 | 53.13% |
| ASAN230331P00021000 | 2023-03-31 11:16AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | -0.95 | -90.48% | 62 | 87 | 32.81% |
| ASAN230331P00021500 | 2023-03-31 12:24PM EDT | 21.50 | 0.10 | 0.10 | 0.25 | -1.28 | -92.75% | 6 | 94 | 17.19% |
| ASAN230331P00022000 | 2023-03-31 11:07AM EDT | 22.00 | 0.80 | 0.50 | 0.65 | -1.67 | -67.61% | 295 | 17 | 0.00% |
| ASAN230331P00022500 | 2023-03-29 9:48AM EDT | 22.50 | 2.50 | 0.95 | 1.20 | 0.00 | - | 5 | 3 | 0.00% |
| ASAN230331P00023000 | 2023-03-17 11:00AM EDT | 23.00 | 2.25 | 1.15 | 1.60 | 0.00 | - | - | 0 | 0.00% |
| ASAN230331P00024500 | 2023-03-17 11:11AM EDT | 24.50 | 3.38 | 2.95 | 3.20 | 0.00 | - | - | 0 | 0.00% |
| ASAN230331P00025000 | 2023-03-31 10:44AM EDT | 25.00 | 3.80 | 3.40 | 3.80 | -0.50 | -11.63% | 20 | 20 | 197.66% |
© 2023 Yahoo. All rights reserved.
