Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,931.27 -9.99 (-0.25%) Dow
33,577.22 -19.12 (-0.06%) Nasdaq
10,955.50 -59.39 (-0.54%) BTC-USD
16,827.05 -144.27 (-0.85%) CMC Crypto 200
395.08 -6.95 (-1.73%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221209C00012000 | 2022-12-07 10:10AM EST | 12.00 | 1.50 | 1.50 | 1.65 | -0.10 | -6.25% | 28 | 25 | 106.25% |
| ASAN221209C00012500 | 2022-12-06 1:28PM EST | 12.50 | 0.95 | 1.00 | 1.15 | 0.00 | - | 6 | 9 | 78.91% |
| ASAN221209C00013000 | 2022-12-07 10:53AM EST | 13.00 | 0.82 | 0.70 | 0.75 | +0.21 | +34.43% | 214 | 24 | 87.89% |
| ASAN221209C00013500 | 2022-12-07 2:33PM EST | 13.50 | 0.33 | 0.35 | 0.45 | -0.17 | -34.00% | 58 | 92 | 80.86% |
| ASAN221209C00014000 | 2022-12-07 1:26PM EST | 14.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 111 | 186 | 85.55% |
| ASAN221209C00014500 | 2022-12-07 12:02PM EST | 14.50 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 8 | 291 | 83.59% |
| ASAN221209C00015000 | 2022-12-07 2:23PM EST | 15.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1,193 | 354 | 98.44% |
| ASAN221209C00015500 | 2022-12-07 11:49AM EST | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 270 | 92.19% |
| ASAN221209C00016000 | 2022-12-07 1:26PM EST | 16.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 86 | 957 | 107.81% |
| ASAN221209C00016500 | 2022-12-06 1:26PM EST | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 620 | 123.44% |
| ASAN221209C00017000 | 2022-12-07 12:25PM EST | 17.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 427 | 137.50% |
| ASAN221209C00017500 | 2022-12-06 2:05PM EST | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 153.13% |
| ASAN221209C00018000 | 2022-12-07 10:00AM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 449 | 165.63% |
| ASAN221209C00018500 | 2022-12-05 11:36AM EST | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 127 | 178.13% |
| ASAN221209C00019000 | 2022-12-02 3:27PM EST | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 51 | 243 | 190.63% |
| ASAN221209C00019500 | 2022-12-01 3:45PM EST | 19.50 | 0.02 | 0.00 | 0.05 | -1.23 | -98.40% | 1 | 26 | 203.13% |
| ASAN221209C00020000 | 2022-12-02 3:59PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 491 | 811 | 212.50% |
| ASAN221209C00020500 | 2022-12-02 10:54AM EST | 20.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 99 | 225.00% |
| ASAN221209C00021000 | 2022-12-02 1:29PM EST | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 184 | 234.38% |
| ASAN221209C00021500 | 2022-12-01 3:52PM EST | 21.50 | 0.64 | 0.00 | 0.10 | 0.00 | - | - | 23 | 273.44% |
| ASAN221209C00022000 | 2022-12-02 11:52AM EST | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 121 | 256.25% |
| ASAN221209C00022500 | 2022-12-02 1:40PM EST | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 295.31% |
| ASAN221209C00023000 | 2022-12-02 9:37AM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 207 | 275.00% |
| ASAN221209C00023500 | 2022-12-01 3:59PM EST | 23.50 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 62 | 314.06% |
| ASAN221209C00024000 | 2022-12-01 3:57PM EST | 24.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 45 | 290.63% |
| ASAN221209C00024500 | 2022-12-01 3:28PM EST | 24.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 1 | 332.81% |
| ASAN221209C00025000 | 2022-12-02 9:35AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 309.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221209P00010500 | 2022-11-28 2:25PM EST | 10.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 156.25% |
| ASAN221209P00011000 | 2022-12-02 9:53AM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 131.25% |
| ASAN221209P00011500 | 2022-11-28 12:18PM EST | 11.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 10 | 125.00% |
| ASAN221209P00012000 | 2022-12-06 1:54PM EST | 12.00 | 0.07 | 0.00 | 0.05 | -0.02 | -22.22% | 4 | 158 | 84.38% |
| ASAN221209P00012500 | 2022-12-07 2:31PM EST | 12.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 20 | 29 | 91.41% |
| ASAN221209P00013000 | 2022-12-07 2:10PM EST | 13.00 | 0.25 | 0.15 | 0.20 | -0.02 | -7.41% | 58 | 240 | 78.52% |
| ASAN221209P00013500 | 2022-12-07 11:46AM EST | 13.50 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 45 | 345 | 82.81% |
| ASAN221209P00014000 | 2022-12-07 2:34PM EST | 14.00 | 0.85 | 0.65 | 0.75 | -0.04 | -4.49% | 8 | 213 | 82.42% |
| ASAN221209P00014500 | 2022-12-07 11:39AM EST | 14.50 | 1.17 | 1.00 | 1.15 | +0.04 | +3.54% | 6 | 128 | 78.91% |
| ASAN221209P00015000 | 2022-12-07 11:23AM EST | 15.00 | 1.69 | 1.45 | 1.60 | -0.18 | -9.63% | 404 | 903 | 80.47% |
| ASAN221209P00015500 | 2022-12-07 9:48AM EST | 15.50 | 2.15 | 1.95 | 2.05 | -0.10 | -4.44% | 5 | 139 | 78.13% |
| ASAN221209P00016000 | 2022-12-07 1:40PM EST | 16.00 | 2.60 | 2.45 | 2.60 | -0.25 | -8.77% | 35 | 276 | 115.63% |
| ASAN221209P00016500 | 2022-12-07 11:22AM EST | 16.50 | 3.05 | 2.90 | 3.10 | +0.34 | +12.55% | 3 | 40 | 106.25% |
| ASAN221209P00017000 | 2022-12-05 2:54PM EST | 17.00 | 2.59 | 3.40 | 3.60 | 0.00 | - | 52 | 43 | 118.75% |
| ASAN221209P00017500 | 2022-12-06 11:25AM EST | 17.50 | 3.58 | 3.90 | 4.10 | 0.00 | - | 2 | 19 | 131.25% |
| ASAN221209P00018000 | 2022-12-06 12:32PM EST | 18.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 2 | 40 | 143.75% |
| ASAN221209P00018500 | 2022-12-05 11:31AM EST | 18.50 | 3.30 | 4.90 | 5.10 | 0.00 | - | 1 | 3 | 156.25% |
| ASAN221209P00019000 | 2022-11-29 12:13PM EST | 19.00 | 2.60 | 5.40 | 5.60 | 0.00 | - | - | 7 | 168.75% |
| ASAN221209P00019500 | 2022-12-05 10:34AM EST | 19.50 | 4.16 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 175.00% |
| ASAN221209P00021000 | 2022-12-01 11:04AM EST | 21.00 | 3.75 | 7.40 | 7.60 | 0.00 | - | - | 0 | 206.25% |
| ASAN221209P00022000 | 2022-12-05 9:30AM EST | 22.00 | 6.00 | 8.40 | 8.60 | 0.00 | - | 1 | 3 | 225.00% |
© 2022 Yahoo. All rights reserved.
