Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.54+0.99 (+6.80%)
At close: 04:00PM EST
15.01 -0.53 (-3.41%)
Pre-market: 07:33AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230203C000110002023-01-26 12:14PM EST11.003.400.000.000.00-10390.00%
ASAN230203C000115002023-01-27 2:48PM EST11.504.000.000.000.00-1190.00%
ASAN230203C000120002023-01-26 1:48PM EST12.002.420.000.000.00-130.00%
ASAN230203C000125002023-01-20 3:18PM EST12.501.550.000.000.00-202280.00%
ASAN230203C000130002023-01-25 10:59AM EST13.000.980.000.000.00-4700.00%
ASAN230203C000135002023-01-27 2:02PM EST13.502.040.000.000.00-53270.00%
ASAN230203C000140002023-01-27 3:44PM EST14.001.800.000.000.00-181670.00%
ASAN230203C000145002023-01-27 2:00PM EST14.501.220.000.000.00-362260.00%
ASAN230203C000150002023-01-27 3:47PM EST15.001.000.000.000.00-2552660.00%
ASAN230203C000155002023-01-27 3:32PM EST15.500.720.000.000.00-1251860.00%
ASAN230203C000160002023-01-27 3:48PM EST16.000.450.000.000.00-48976.25%
ASAN230203C000165002023-01-27 3:39PM EST16.500.300.000.000.00-1,5341,54312.50%
ASAN230203C000170002023-01-27 3:41PM EST17.000.200.000.000.00-243225.00%
ASAN230203C000175002023-01-27 3:15PM EST17.500.100.000.000.00-511025.00%
ASAN230203C000180002023-01-27 9:58AM EST18.000.050.000.000.00-107925.00%
ASAN230203C000200002023-01-03 12:38PM EST20.000.050.000.000.00--150.00%
ASAN230203C000210002023-01-03 12:41PM EST21.000.040.000.000.00--150.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN230203P000085002023-01-05 12:56PM EST8.500.120.000.000.00--2150.00%
ASAN230203P000095002023-01-06 12:45PM EST9.500.300.000.000.00-7750.00%
ASAN230203P000100002023-01-24 10:53AM EST10.000.050.000.000.00-1350.00%
ASAN230203P000105002023-01-25 10:16AM EST10.500.050.000.000.00-1850.00%
ASAN230203P000110002023-01-23 2:23PM EST11.000.050.000.000.00-52450.00%
ASAN230203P000115002023-01-26 9:48AM EST11.500.040.000.000.00-1620150.00%
ASAN230203P000120002023-01-27 12:31PM EST12.000.010.000.000.00-58650.00%
ASAN230203P000125002023-01-26 10:49AM EST12.500.100.000.000.00-15222650.00%
ASAN230203P000130002023-01-27 3:42PM EST13.000.100.000.000.00-177450.00%
ASAN230203P000135002023-01-27 2:37PM EST13.500.130.000.000.00-4519225.00%
ASAN230203P000140002023-01-27 1:29PM EST14.000.200.000.000.00-44425.00%
ASAN230203P000145002023-01-27 3:59PM EST14.500.260.000.000.00-22927712.50%
ASAN230203P000150002023-01-27 3:59PM EST15.000.450.000.000.00-16512512.50%
ASAN230203P000155002023-01-27 3:48PM EST15.500.650.000.000.00-60480.78%
ASAN230203P000170002023-01-20 9:54AM EST17.003.480.000.000.00-110.00%
ASAN230203P000200002022-12-29 10:29AM EST20.006.754.104.600.00--1161.33%