Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,041.86 -375.24 (-1.60%) CMC Crypto 200
521.47 +4.46 (+0.86%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230203C00011000 | 2023-01-26 12:14PM EST | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| ASAN230203C00011500 | 2023-01-27 2:48PM EST | 11.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ASAN230203C00012000 | 2023-01-26 1:48PM EST | 12.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN230203C00012500 | 2023-01-20 3:18PM EST | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 0.00% |
| ASAN230203C00013000 | 2023-01-25 10:59AM EST | 13.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| ASAN230203C00013500 | 2023-01-27 2:02PM EST | 13.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 53 | 27 | 0.00% |
| ASAN230203C00014000 | 2023-01-27 3:44PM EST | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 167 | 0.00% |
| ASAN230203C00014500 | 2023-01-27 2:00PM EST | 14.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 36 | 226 | 0.00% |
| ASAN230203C00015000 | 2023-01-27 3:47PM EST | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 255 | 266 | 0.00% |
| ASAN230203C00015500 | 2023-01-27 3:32PM EST | 15.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 125 | 186 | 0.00% |
| ASAN230203C00016000 | 2023-01-27 3:48PM EST | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 48 | 97 | 6.25% |
| ASAN230203C00016500 | 2023-01-27 3:39PM EST | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,534 | 1,543 | 12.50% |
| ASAN230203C00017000 | 2023-01-27 3:41PM EST | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 25.00% |
| ASAN230203C00017500 | 2023-01-27 3:15PM EST | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 25.00% |
| ASAN230203C00018000 | 2023-01-27 9:58AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| ASAN230203C00020000 | 2023-01-03 12:38PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ASAN230203C00021000 | 2023-01-03 12:41PM EST | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230203P00008500 | 2023-01-05 12:56PM EST | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| ASAN230203P00009500 | 2023-01-06 12:45PM EST | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ASAN230203P00010000 | 2023-01-24 10:53AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ASAN230203P00010500 | 2023-01-25 10:16AM EST | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ASAN230203P00011000 | 2023-01-23 2:23PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| ASAN230203P00011500 | 2023-01-26 9:48AM EST | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 201 | 50.00% |
| ASAN230203P00012000 | 2023-01-27 12:31PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 50.00% |
| ASAN230203P00012500 | 2023-01-26 10:49AM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 152 | 226 | 50.00% |
| ASAN230203P00013000 | 2023-01-27 3:42PM EST | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 50.00% |
| ASAN230203P00013500 | 2023-01-27 2:37PM EST | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 192 | 25.00% |
| ASAN230203P00014000 | 2023-01-27 1:29PM EST | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| ASAN230203P00014500 | 2023-01-27 3:59PM EST | 14.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 229 | 277 | 12.50% |
| ASAN230203P00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 165 | 125 | 12.50% |
| ASAN230203P00015500 | 2023-01-27 3:48PM EST | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 0.78% |
| ASAN230203P00017000 | 2023-01-20 9:54AM EST | 17.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN230203P00020000 | 2022-12-29 10:29AM EST | 20.00 | 6.75 | 4.10 | 4.60 | 0.00 | - | - | 1 | 161.33% |
© 2023 Yahoo. All rights reserved.
