Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.98 +58.38 (+1.17%) Dow
38,480.72 +240.74 (+0.63%) Nasdaq
15,705.83 +254.52 (+1.65%) Bitcoin USD
66,695.12 +303.49 (+0.46%) CMC Crypto 200
1,436.24 +21.48 (+1.52%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00012500 | 2024-04-19 2:40PM EDT | 12.50 | 1.15 | 1.20 | 3.60 | 0.00 | - | 2 | 3 | 142.97% |
| ASAN240426C00013000 | 2024-04-23 11:11AM EDT | 13.00 | 1.67 | 1.60 | 3.60 | +0.80 | +91.95% | 1 | 4 | 270.70% |
| ASAN240426C00013500 | 2024-04-23 11:12AM EDT | 13.50 | 1.20 | 1.10 | 3.20 | +0.65 | +118.18% | 6 | 33 | 242.97% |
| ASAN240426C00014000 | 2024-04-23 11:11AM EDT | 14.00 | 0.73 | 0.80 | 1.00 | +0.48 | +192.00% | 36 | 423 | 67.97% |
| ASAN240426C00014500 | 2024-04-23 1:55PM EDT | 14.50 | 0.45 | 0.40 | 0.50 | +0.35 | +350.00% | 52 | 159 | 57.42% |
| ASAN240426C00015000 | 2024-04-23 2:52PM EDT | 15.00 | 0.18 | 0.15 | 0.25 | +0.14 | +350.00% | 131 | 109 | 57.03% |
| ASAN240426C00015500 | 2024-04-23 1:55PM EDT | 15.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 79 | 115 | 50.00% |
| ASAN240426C00016000 | 2024-04-22 1:14PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 51.56% |
| ASAN240426C00017000 | 2024-04-22 3:34PM EDT | 17.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 110.94% |
| ASAN240426C00017500 | 2024-04-11 3:02PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 104 | 92.19% |
| ASAN240426C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 63 | 233 | 120.31% |
| ASAN240426C00019000 | 2024-04-02 10:05AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 177 | 144.53% |
| ASAN240426C00020000 | 2024-03-18 12:00PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 181.25% |
| ASAN240426C00021000 | 2024-04-02 12:49PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 203.13% |
| ASAN240426C00022000 | 2024-04-05 11:20AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 223.44% |
| ASAN240426C00023000 | 2024-03-12 11:20AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 242.19% |
| ASAN240426C00024000 | 2024-03-12 10:00AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 259.38% |
| ASAN240426C00025000 | 2024-03-12 9:52AM EDT | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 276.56% |
| ASAN240426C00028000 | 2024-03-12 9:37AM EDT | 28.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 321.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 189.06% |
| ASAN240426P00012500 | 2024-04-22 10:28AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 93.75% |
| ASAN240426P00013000 | 2024-04-19 2:57PM EDT | 13.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 194 | 75.00% |
| ASAN240426P00013500 | 2024-04-23 10:49AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 35 | 71 | 57.03% |
| ASAN240426P00014000 | 2024-04-23 10:23AM EDT | 14.00 | 0.08 | 0.05 | 0.10 | -0.62 | -88.57% | 205 | 227 | 53.91% |
| ASAN240426P00014500 | 2024-04-23 2:55PM EDT | 14.50 | 0.16 | 0.15 | 0.20 | -0.52 | -77.61% | 55 | 15 | 51.56% |
| ASAN240426P00015000 | 2024-04-23 11:33AM EDT | 15.00 | 0.47 | 0.35 | 0.45 | -0.70 | -59.83% | 170 | 416 | 51.17% |
| ASAN240426P00015500 | 2024-04-17 3:14PM EDT | 15.50 | 1.71 | 0.75 | 0.85 | 0.00 | - | - | 1 | 58.98% |
| ASAN240426P00016000 | 2024-04-19 12:42PM EDT | 16.00 | 2.40 | 1.15 | 1.35 | 0.00 | - | 1 | 35 | 79.69% |
| ASAN240426P00016500 | 2024-04-15 11:58AM EDT | 16.50 | 2.31 | 1.30 | 2.80 | 0.00 | - | - | 0 | 144.14% |
| ASAN240426P00017000 | 2024-04-17 2:13PM EDT | 17.00 | 3.10 | 2.10 | 3.80 | 0.00 | - | 150 | 93 | 240.63% |
| ASAN240426P00018000 | 2024-03-15 11:21AM EDT | 18.00 | 2.50 | 1.80 | 3.60 | 0.00 | - | 7 | 17 | 211.72% |
| ASAN240426P00019000 | 2024-03-14 3:04PM EDT | 19.00 | 3.08 | 4.30 | 5.60 | 0.00 | - | 1 | 1 | 317.97% |
| ASAN240426P00020000 | 2024-04-10 3:10PM EDT | 20.00 | 5.49 | 4.80 | 6.40 | 0.00 | - | 200 | 86 | 274.22% |
| ASAN240426P00028000 | 2024-04-05 11:22AM EDT | 28.00 | 13.24 | 12.90 | 15.30 | 0.00 | - | 2 | 0 | 572.27% |
© 2024 Yahoo. All rights reserved.