Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.58+1.96 (+7.96%)
At close: 04:00PM EDT
26.60 +0.02 (+0.08%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819C000075002022-07-20 12:02PM EDT7.5012.5018.8019.400.00-30290.63%
ASAN220819C000100002022-08-08 12:10PM EDT10.0017.0016.5016.70+2.20+14.86%150168228.13%
ASAN220819C000125002022-08-03 9:35AM EDT12.509.0013.7014.600.00-10102214.84%
ASAN220819C000150002022-08-05 1:47PM EDT15.009.6011.2012.100.00-1172167.97%
ASAN220819C000175002022-08-08 2:07PM EDT17.5010.078.809.30+2.78+38.13%41,061162.11%
ASAN220819C000200002022-08-08 3:57PM EDT20.006.856.606.90+1.76+34.58%3103,050111.72%
ASAN220819C000225002022-08-08 3:24PM EDT22.504.954.404.70+1.95+65.00%801,671103.52%
ASAN220819C000250002022-08-08 3:59PM EDT25.002.602.602.80+1.04+66.67%2122,34196.68%
ASAN220819C000300002022-08-08 3:59PM EDT30.000.660.550.65+0.36+120.00%1,9111,94189.26%
ASAN220819C000350002022-08-08 3:57PM EDT35.000.130.100.20+0.08+160.00%48063699.22%
ASAN220819C000400002022-08-08 3:58PM EDT40.000.070.050.10+0.02+40.00%34732117.97%
ASAN220819C000450002022-08-08 12:37PM EDT45.000.050.000.05+0.03+150.00%141,805123.44%
ASAN220819C000500002022-08-08 10:14AM EDT50.000.100.000.05+0.09+900.00%6729144.53%
ASAN220819C000550002022-08-01 10:21AM EDT55.000.130.000.200.00-11,143196.09%
ASAN220819C000600002022-07-08 10:53AM EDT60.000.100.000.100.00-1482194.53%
ASAN220819C000650002022-07-18 1:47PM EDT65.000.050.000.200.00-1399230.86%
ASAN220819C000700002022-08-03 11:32AM EDT70.000.050.000.050.00-3232206.25%
ASAN220819C000750002022-08-08 10:12AM EDT75.000.050.000.200.00-1491260.16%
ASAN220819C000800002022-07-07 9:51AM EDT80.000.080.000.100.00-1496250.00%
ASAN220819C000850002022-06-06 10:43AM EDT85.000.050.000.400.00-8238314.06%
ASAN220819C000900002022-07-21 9:37AM EDT90.000.020.000.150.00-1189284.38%
ASAN220819C000950002022-06-06 11:22AM EDT95.000.100.000.400.00-3518337.11%
ASAN220819C001000002022-06-21 9:30AM EDT100.000.020.000.000.00-113850.00%
ASAN220819C001050002022-06-22 1:09PM EDT105.000.040.000.100.00-117298.44%
ASAN220819C001100002022-04-01 1:40PM EDT110.000.370.000.600.00-1164389.45%
ASAN220819C001150002022-07-15 11:14AM EDT115.000.020.000.050.00-2402293.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819P000050002022-05-19 3:30PM EDT5.000.140.000.600.00--15598.44%
ASAN220819P000075002022-07-25 3:54PM EDT7.500.050.000.200.00-26367.19%
ASAN220819P000100002022-08-04 1:34PM EDT10.000.010.000.050.00-3369234.38%
ASAN220819P000125002022-08-08 2:09PM EDT12.500.040.000.15+0.03+300.00%87,403217.19%
ASAN220819P000150002022-08-08 3:49PM EDT15.000.050.000.10-0.05-50.00%571,237158.59%
ASAN220819P000175002022-08-08 2:18PM EDT17.500.070.000.15-0.08-53.33%482,488129.30%
ASAN220819P000200002022-08-08 3:50PM EDT20.000.150.100.20-0.15-50.00%2741,138108.59%
ASAN220819P000225002022-08-08 3:17PM EDT22.500.370.350.45-0.48-56.47%12893697.46%
ASAN220819P000250002022-08-08 3:44PM EDT25.001.001.001.05-0.85-45.95%39424191.21%
ASAN220819P000300002022-08-08 2:44PM EDT30.003.603.804.10-2.30-38.98%13825884.57%
ASAN220819P000350002022-08-08 9:30AM EDT35.007.698.308.90-2.71-26.06%1191103.52%
ASAN220819P000400002022-07-25 10:32AM EDT40.0022.5013.1013.600.00-630139.06%
ASAN220819P000450002022-07-14 10:06AM EDT45.0028.2318.2018.800.00-26146.09%
ASAN220819P000500002022-08-05 1:25PM EDT50.0025.4223.0023.800.00-22224.61%
ASAN220819P000550002022-08-08 10:17AM EDT55.0027.6527.9028.80-2.75-9.05%2695248.44%
ASAN220819P000600002022-07-20 11:19AM EDT60.0040.5433.1033.800.00-712182.81%
ASAN220819P000650002022-06-02 3:08PM EDT65.0040.8546.7047.700.00-215809.38%
ASAN220819P000700002022-06-14 2:04PM EDT70.0052.4052.7053.600.00-21881.64%
ASAN220819P000750002022-08-02 9:30AM EDT75.0055.7047.9048.900.00-141336.33%
ASAN220819P000800002022-05-18 2:26PM EDT80.0059.4062.2063.300.00-11899.41%
ASAN220819P000850002022-04-05 3:59PM EDT85.0047.2557.8058.900.00-522365.04%
ASAN220819P000900002022-07-20 12:08PM EDT90.0070.0062.7063.900.00-50377.73%
ASAN220819P000950002022-05-11 3:14PM EDT95.0075.8074.6075.400.00-326803.91%
ASAN220819P001000002022-05-17 2:14PM EDT100.0078.7783.0083.900.00-10998.05%
ASAN220819P001050002022-05-05 2:08PM EDT105.0078.9482.1083.100.00-10699.90%
ASAN220819P001100002022-04-05 9:47AM EDT110.0068.9582.7084.000.00-42435.94%
ASAN220819P001150002022-04-12 2:58PM EDT115.0080.6894.2096.000.00-30859.96%