Singapore Markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.26+1.21 (+6.03%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230331C000125002023-03-23 1:57PM EDT12.508.508.309.100.00--3807.81%
ASAN230331C000130002023-03-10 10:36AM EDT13.007.608.308.600.00--1653.13%
ASAN230331C000135002023-03-20 10:01AM EDT13.508.207.808.100.00--43612.50%
ASAN230331C000140002023-03-27 10:03AM EDT14.006.257.407.500.00--53571.88%
ASAN230331C000145002023-03-02 2:19PM EDT14.501.806.807.100.00--107532.81%
ASAN230331C000150002023-03-14 10:40AM EDT15.006.206.306.600.00--86495.31%
ASAN230331C000155002023-03-15 10:31AM EDT15.504.775.906.10-1.26-20.90%282488.28%
ASAN230331C000160002023-03-31 11:02AM EDT16.005.355.105.50+1.07+25.00%169300.00%
ASAN230331C000165002023-03-30 10:32AM EDT16.503.934.905.000.00-127386.72%
ASAN230331C000170002023-03-29 9:37AM EDT17.002.934.404.500.00-648351.56%
ASAN230331C000175002023-03-31 12:55PM EDT17.504.013.904.00+1.46+57.25%66104317.19%
ASAN230331C000180002023-03-31 10:38AM EDT18.003.003.403.50+1.04+53.06%1248283.59%
ASAN230331C000185002023-03-31 10:01AM EDT18.501.752.903.00-0.05-2.78%1873249.22%
ASAN230331C000190002023-03-31 11:09AM EDT19.002.392.352.50+1.14+91.20%256205.47%
ASAN230331C000195002023-03-30 2:52PM EDT19.500.691.902.000.00-8110181.25%
ASAN230331C000200002023-03-31 12:23PM EDT20.001.701.401.50+1.36+400.00%29129146.09%
ASAN230331C000205002023-03-31 12:29PM EDT20.501.220.901.00+1.09+838.46%89213109.38%
ASAN230331C000210002023-03-31 12:32PM EDT21.000.640.450.55+0.50+357.14%26227980.47%
ASAN230331C000215002023-03-31 1:01PM EDT21.500.130.100.15+0.09+225.00%477150.39%
ASAN230331C000220002023-03-31 12:10PM EDT22.000.050.000.050.00-3221350.00%
ASAN230331C000225002023-03-31 12:01PM EDT22.500.050.000.05-0.01-16.67%159772.66%
ASAN230331C000230002023-03-28 11:46AM EDT23.000.050.000.050.00-71,59193.75%
ASAN230331C000235002023-03-24 3:17PM EDT23.500.100.000.050.00--29114.06%
ASAN230331C000240002023-03-27 9:40AM EDT24.000.050.000.100.00--17151.56%
ASAN230331C000245002023-03-20 12:41PM EDT24.500.250.000.050.00--26150.00%
ASAN230331C000250002023-03-27 12:31PM EDT25.000.050.000.050.00--205167.19%
ASAN230331C000260002023-03-20 1:24PM EDT26.000.100.000.050.00--6198.44%
ASAN230331C000270002023-03-21 11:11AM EDT27.000.050.000.050.00--3228.13%
ASAN230331C000280002023-03-15 12:49PM EDT28.000.120.000.050.00--5256.25%
ASAN230331C000300002023-03-24 3:19PM EDT30.000.040.000.050.00--1309.38%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230331P000090002023-02-27 10:46AM EDT9.000.100.000.050.00--18,512743.75%
ASAN230331P000105002023-03-03 12:03PM EDT10.500.150.000.050.00--5618.75%
ASAN230331P000110002023-03-15 3:08PM EDT11.000.030.000.050.00--3581.25%
ASAN230331P000115002023-03-09 11:12AM EDT11.500.050.000.050.00--83543.75%
ASAN230331P000120002023-03-13 9:38AM EDT12.000.020.000.050.00--17512.50%
ASAN230331P000125002023-03-09 10:37AM EDT12.500.050.000.050.00--22481.25%
ASAN230331P000130002023-03-10 3:25PM EDT13.000.100.000.050.00--121446.88%
ASAN230331P000135002023-03-10 10:30AM EDT13.500.280.000.050.00--3418.75%
ASAN230331P000140002023-03-15 9:45AM EDT14.000.070.000.050.00--39387.50%
ASAN230331P000145002023-03-09 2:28PM EDT14.500.100.000.050.00--38356.25%
ASAN230331P000150002023-03-24 11:12AM EDT15.000.130.000.050.00--34331.25%
ASAN230331P000155002023-03-10 12:45PM EDT15.500.200.000.050.00--48303.13%
ASAN230331P000160002023-03-20 11:26AM EDT16.000.050.000.050.00--9275.00%
ASAN230331P000165002023-03-24 12:45PM EDT16.500.050.000.050.00--51250.00%
ASAN230331P000170002023-03-14 9:31AM EDT17.000.170.000.050.00--29225.00%
ASAN230331P000175002023-03-27 11:08AM EDT17.500.070.000.050.00--27200.00%
ASAN230331P000180002023-03-31 11:01AM EDT18.000.040.000.05-0.02-33.33%192175.00%
ASAN230331P000185002023-03-30 10:12AM EDT18.500.030.000.050.00-145151.56%
ASAN230331P000190002023-03-30 1:06PM EDT19.000.040.000.050.00-26359126.56%
ASAN230331P000195002023-03-30 3:58PM EDT19.500.100.000.100.00-192120.31%
ASAN230331P000200002023-03-31 11:01AM EDT20.000.020.000.05-0.24-92.31%2723178.13%
ASAN230331P000205002023-03-31 11:33AM EDT20.500.030.000.05-0.48-94.12%934353.13%
ASAN230331P000210002023-03-31 11:16AM EDT21.000.100.000.05-0.95-90.48%628732.81%
ASAN230331P000215002023-03-31 12:24PM EDT21.500.100.100.25-1.28-92.75%69417.19%
ASAN230331P000220002023-03-31 11:07AM EDT22.000.800.500.65-1.67-67.61%295170.00%
ASAN230331P000225002023-03-29 9:48AM EDT22.502.500.951.200.00-530.00%
ASAN230331P000230002023-03-17 11:00AM EDT23.002.251.151.600.00--00.00%
ASAN230331P000245002023-03-17 11:11AM EDT24.503.382.953.200.00--00.00%
ASAN230331P000250002023-03-31 10:44AM EDT25.003.803.403.80-0.50-11.63%2020197.66%