Singapore markets open in 1 hour 45 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.20+1.67 (+9.01%)
At close: 04:00PM EDT
20.00 -0.20 (-0.99%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220617C000100002022-05-25 9:34AM EDT10.008.7010.2010.60+0.10+1.16%14184.77%
ASAN220617C000125002022-05-25 12:28PM EDT12.507.308.108.30+0.60+8.96%244173.83%
ASAN220617C000150002022-05-25 3:26PM EDT15.006.206.006.40+1.67+36.87%749162.50%
ASAN220617C000175002022-05-25 2:40PM EDT17.504.504.504.70+1.20+36.36%43193160.16%
ASAN220617C000200002022-05-25 3:39PM EDT20.003.103.203.30+0.70+29.17%485730154.10%
ASAN220617C000225002022-05-25 3:48PM EDT22.502.172.152.25+0.62+40.00%178587148.44%
ASAN220617C000250002022-05-25 3:59PM EDT25.001.501.401.55+0.45+42.86%7871,492145.90%
ASAN220617C000300002022-05-25 3:56PM EDT30.000.650.600.70+0.20+44.44%1611,087143.75%
ASAN220617C000350002022-05-25 2:53PM EDT35.000.300.250.35+0.09+42.86%1091,097144.92%
ASAN220617C000400002022-05-25 3:15PM EDT40.000.150.100.200.00-492,260147.66%
ASAN220617C000450002022-05-25 3:23PM EDT45.000.070.050.15-0.01-12.50%79410155.86%
ASAN220617C000500002022-05-25 11:22AM EDT50.000.050.000.050.00-4340142.97%
ASAN220617C000550002022-05-25 1:46PM EDT55.000.050.000.150.00-6334178.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220617P000075002022-05-24 10:06AM EDT7.500.050.000.250.00-1620226.56%
ASAN220617P000100002022-05-25 2:48PM EDT10.000.150.100.30-0.15-50.00%14871184.77%
ASAN220617P000125002022-05-25 2:17PM EDT12.500.590.450.60-0.11-15.71%14175176.56%
ASAN220617P000150002022-05-25 3:25PM EDT15.001.051.001.10-0.35-25.00%25445166.21%
ASAN220617P000175002022-05-25 3:40PM EDT17.501.881.851.95-0.72-27.69%107503160.16%
ASAN220617P000200002022-05-25 3:57PM EDT20.003.103.003.10-0.75-19.48%593,741154.10%
ASAN220617P000225002022-05-25 10:30AM EDT22.505.124.404.60-0.63-10.96%7596148.44%
ASAN220617P000250002022-05-25 2:45PM EDT25.006.406.206.50-1.30-16.88%5995149.80%
ASAN220617P000300002022-05-25 12:56PM EDT30.0011.2010.4010.70-0.70-5.88%21,055150.78%
ASAN220617P000350002022-05-20 11:11AM EDT35.0014.0915.0015.300.00-2650150.39%
ASAN220617P000400002022-05-20 3:52PM EDT40.0018.9019.8020.200.00-2357155.86%
ASAN220617P000450002022-05-25 2:56PM EDT45.0024.8524.4025.20+0.45+1.84%12350.00%
ASAN220617P000500002022-05-20 3:39PM EDT50.0029.0029.6030.100.00-232156.25%
ASAN220617P000550002022-05-20 3:02PM EDT55.0035.6234.3035.40+1.16+3.37%115168.75%