Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,126.60 +10.28 (+0.33%) Nikkei
28,455.60 +528.23 (+1.89%) Hang Seng
23,805.15 +455.77 (+1.95%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,229.64 +2,465.11 (+5.06%) CMC Crypto 200
1,322.61 +62.45 (+4.96%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211217C00012500 | 2021-12-03 10:49AM EST | 12.50 | 54.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN211217C00015000 | 2021-09-16 1:21PM EST | 15.00 | 102.75 | 99.60 | 102.40 | 0.00 | - | 2 | 38 | 0.00% |
| ASAN211217C00017500 | 2021-12-01 2:23PM EST | 17.50 | 75.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00020000 | 2021-12-03 10:44AM EST | 20.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00022500 | 2021-12-06 10:21AM EST | 22.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217C00025000 | 2021-12-06 10:13AM EST | 25.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00027500 | 2021-12-03 9:42AM EST | 27.50 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00030000 | 2021-12-06 11:29AM EST | 30.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217C00032500 | 2021-12-06 11:15AM EST | 32.50 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN211217C00035000 | 2021-12-03 10:41AM EST | 35.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN211217C00037500 | 2021-11-11 10:48AM EST | 37.50 | 95.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN211217C00040000 | 2021-12-03 9:49AM EST | 40.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00042500 | 2021-12-03 10:49AM EST | 42.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN211217C00045000 | 2021-12-06 3:31PM EST | 45.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN211217C00047500 | 2021-12-03 1:08PM EST | 47.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN211217C00050000 | 2021-12-06 2:18PM EST | 50.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN211217C00052500 | 2021-12-03 3:25PM EST | 52.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217C00055000 | 2021-12-06 9:47AM EST | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217C00057500 | 2021-12-03 3:59PM EST | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217C00060000 | 2021-12-06 3:33PM EST | 60.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASAN211217C00062500 | 2021-12-06 10:27AM EST | 62.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASAN211217C00065000 | 2021-12-06 3:59PM EST | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| ASAN211217C00067500 | 2021-12-06 3:57PM EST | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| ASAN211217C00070000 | 2021-12-06 3:50PM EST | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| ASAN211217C00075000 | 2021-12-06 3:59PM EST | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| ASAN211217C00080000 | 2021-12-06 3:58PM EST | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| ASAN211217C00085000 | 2021-12-06 3:56PM EST | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| ASAN211217C00090000 | 2021-12-06 3:46PM EST | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| ASAN211217C00092500 | 2021-12-06 3:35PM EST | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| ASAN211217C00095000 | 2021-12-06 3:24PM EST | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ASAN211217C00097500 | 2021-12-06 3:59PM EST | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASAN211217C00100000 | 2021-12-06 2:51PM EST | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| ASAN211217C00105000 | 2021-12-06 3:15PM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ASAN211217C00110000 | 2021-12-06 1:31PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| ASAN211217C00115000 | 2021-12-06 1:27PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ASAN211217C00120000 | 2021-12-06 3:14PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ASAN211217C00125000 | 2021-12-06 3:37PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 50.00% |
| ASAN211217C00130000 | 2021-12-06 1:12PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASAN211217C00135000 | 2021-12-06 3:49PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ASAN211217C00140000 | 2021-12-06 1:52PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASAN211217C00145000 | 2021-12-06 3:25PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ASAN211217C00150000 | 2021-12-06 1:38PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ASAN211217C00155000 | 2021-12-06 9:32AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00160000 | 2021-12-06 9:30AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00165000 | 2021-12-06 9:57AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASAN211217C00170000 | 2021-12-03 12:00PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ASAN211217C00175000 | 2021-12-06 3:28PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00180000 | 2021-12-06 3:27PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00185000 | 2021-12-03 11:36AM EST | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00190000 | 2021-12-06 11:27AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217C00195000 | 2021-11-30 11:09AM EST | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASAN211217C00200000 | 2021-12-02 3:40PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ASAN211217C00210000 | 2021-12-06 9:30AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211217P00012500 | 2021-12-02 11:53AM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217P00015000 | 2021-11-22 3:11PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN211217P00017500 | 2021-08-25 4:24PM EST | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 103 | 335.94% |
| ASAN211217P00020000 | 2021-11-22 10:10AM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASAN211217P00022500 | 2021-12-02 3:47PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| ASAN211217P00025000 | 2021-12-02 3:57PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ASAN211217P00027500 | 2021-08-16 9:15AM EST | 27.50 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 317.58% |
| ASAN211217P00030000 | 2021-12-03 11:50AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASAN211217P00032500 | 2021-12-06 9:30AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ASAN211217P00035000 | 2021-12-06 11:52AM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ASAN211217P00037500 | 2021-12-06 12:51PM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASAN211217P00040000 | 2021-12-06 10:24AM EST | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ASAN211217P00042500 | 2021-12-06 1:32PM EST | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN211217P00045000 | 2021-12-06 3:01PM EST | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ASAN211217P00047500 | 2021-12-06 3:54PM EST | 47.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| ASAN211217P00050000 | 2021-12-06 3:42PM EST | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ASAN211217P00052500 | 2021-12-06 1:07PM EST | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ASAN211217P00055000 | 2021-12-06 3:57PM EST | 55.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| ASAN211217P00057500 | 2021-12-06 3:56PM EST | 57.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ASAN211217P00060000 | 2021-12-06 3:58PM EST | 60.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| ASAN211217P00062500 | 2021-12-06 2:53PM EST | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ASAN211217P00065000 | 2021-12-06 3:56PM EST | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| ASAN211217P00067500 | 2021-12-06 3:56PM EST | 67.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| ASAN211217P00070000 | 2021-12-06 3:19PM EST | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ASAN211217P00075000 | 2021-12-06 2:25PM EST | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASAN211217P00080000 | 2021-12-06 2:25PM EST | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| ASAN211217P00085000 | 2021-12-06 12:02PM EST | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ASAN211217P00090000 | 2021-12-06 2:32PM EST | 90.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASAN211217P00092500 | 2021-12-06 1:28PM EST | 92.50 | 25.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN211217P00095000 | 2021-12-06 3:13PM EST | 95.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASAN211217P00097500 | 2021-12-03 2:35PM EST | 97.50 | 32.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ASAN211217P00100000 | 2021-12-06 1:26PM EST | 100.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ASAN211217P00105000 | 2021-12-06 3:26PM EST | 105.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ASAN211217P00110000 | 2021-12-06 1:24PM EST | 110.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ASAN211217P00115000 | 2021-12-06 3:16PM EST | 115.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ASAN211217P00120000 | 2021-12-06 12:33PM EST | 120.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN211217P00125000 | 2021-12-06 3:37PM EST | 125.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| ASAN211217P00130000 | 2021-12-06 11:00AM EST | 130.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN211217P00135000 | 2021-12-03 2:37PM EST | 135.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217P00140000 | 2021-12-03 2:21PM EST | 140.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| ASAN211217P00145000 | 2021-12-03 1:27PM EST | 145.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN211217P00150000 | 2021-12-06 9:50AM EST | 150.00 | 86.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217P00155000 | 2021-12-03 10:15AM EST | 155.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASAN211217P00160000 | 2021-11-22 12:20PM EST | 160.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217P00165000 | 2021-11-22 3:00PM EST | 165.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN211217P00170000 | 2021-11-22 10:47AM EST | 170.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN211217P00175000 | 2021-11-10 6:59AM EST | 175.00 | 60.40 | 70.90 | 73.40 | 0.00 | - | - | 0 | 0.00% |
| ASAN211217P00180000 | 2021-11-10 10:02AM EST | 180.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN211217P00185000 | 2021-11-17 9:47AM EST | 185.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN211217P00190000 | 2021-10-21 10:41AM EST | 190.00 | 57.50 | 54.20 | 55.10 | 0.00 | - | - | 0 | 0.00% |
| ASAN211217P00195000 | 2021-11-18 11:52AM EST | 195.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN211217P00200000 | 2021-10-29 2:57PM EST | 200.00 | 65.70 | 108.50 | 112.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Yahoo. All rights reserved.
