Singapore markets close in 4 hours 11 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.46+1.45 (+6.90%)
At close: 04:00PM EST
22.51 +0.05 (+0.22%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN231208C000100002023-11-29 9:46AM EST10.0012.0012.3013.000.00-42441.41%
ASAN231208C000150002023-11-29 10:00AM EST15.007.207.107.700.00-86260.55%
ASAN231208C000160002023-11-02 12:05PM EST16.003.756.406.600.00--1154.69%
ASAN231208C000170002023-12-01 9:50AM EST17.004.505.505.70+4.50-10169.53%
ASAN231208C000175002023-11-28 11:22AM EST17.503.435.005.300.00-13168.36%
ASAN231208C000180002023-11-03 9:10AM EST18.002.954.604.800.00-11164.45%
ASAN231208C000185002023-11-09 2:35PM EST18.502.054.204.400.00-1521167.58%
ASAN231208C000190002023-11-27 11:05AM EST19.002.553.804.000.00-115167.19%
ASAN231208C000195002023-11-28 10:36AM EST19.501.803.403.600.00-2023164.26%
ASAN231208C000200002023-12-01 2:03PM EST20.003.173.003.20+1.00+46.08%82323159.18%
ASAN231208C000205002023-12-01 2:17PM EST20.502.822.702.85+0.73+34.93%3291160.74%
ASAN231208C000210002023-12-01 3:38PM EST21.002.422.402.50+0.77+46.67%8592159.57%
ASAN231208C000215002023-12-01 1:38PM EST21.502.152.102.25+0.80+59.26%35176161.13%
ASAN231208C000220002023-12-01 3:55PM EST22.001.951.851.95+0.81+71.05%115181160.16%
ASAN231208C000225002023-12-01 3:35PM EST22.501.691.601.70+0.69+69.00%259233159.38%
ASAN231208C000230002023-12-01 3:46PM EST23.001.391.401.50+0.54+63.53%252184160.94%
ASAN231208C000235002023-12-01 2:31PM EST23.501.241.201.30+1.24-1969160.55%
ASAN231208C000240002023-12-01 3:59PM EST24.001.091.001.10+0.49+81.67%37873158.01%
ASAN231208C000245002023-12-01 3:59PM EST24.500.880.850.95+0.88-10765158.40%
ASAN231208C000250002023-12-01 3:54PM EST25.000.750.750.80+0.35+87.50%300141159.38%
ASAN231208C000260002023-12-01 3:57PM EST26.000.550.450.60+0.30+120.00%73685155.66%
ASAN231208C000270002023-12-01 3:27PM EST27.000.330.300.40+0.33-7829153.52%
ASAN231208C000300002023-12-01 3:57PM EST30.000.150.050.15+0.10+200.00%2751151.95%
ASAN231208C000350002023-12-01 12:02PM EST35.000.030.000.05+0.03-30170.31%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN231208P000145002023-11-30 3:55PM EST14.500.060.000.050.00-3448178.13%
ASAN231208P000150002023-12-01 11:23AM EST15.000.060.000.05-0.01-14.29%22635165.63%
ASAN231208P000155002023-11-20 11:43AM EST15.500.100.000.100.00-111173.44%
ASAN231208P000160002023-12-01 1:36PM EST16.000.080.050.10-0.07-46.67%1082173.44%
ASAN231208P000165002023-12-01 12:30PM EST16.500.100.050.15-0.10-50.00%3090170.31%
ASAN231208P000170002023-12-01 11:37AM EST17.000.200.100.15-0.08-28.57%1728164.84%
ASAN231208P000175002023-12-01 11:02AM EST17.500.250.100.20-0.10-28.57%3038158.20%
ASAN231208P000180002023-12-01 3:56PM EST18.000.230.200.25-0.22-48.89%1480161.33%
ASAN231208P000185002023-12-01 12:25PM EST18.500.350.250.30-0.05-12.50%1294156.25%
ASAN231208P000190002023-12-01 3:14PM EST19.000.390.350.45-0.36-48.00%1563161.33%
ASAN231208P000195002023-12-01 1:47PM EST19.500.530.450.55+0.02+3.92%1,05547158.79%
ASAN231208P000200002023-12-01 3:43PM EST20.000.700.600.70-0.40-36.36%5559160.35%
ASAN231208P000205002023-12-01 12:25PM EST20.500.850.750.85-0.48-36.09%2129158.98%
ASAN231208P000210002023-12-01 3:35PM EST21.000.990.951.05-0.29-22.66%26935160.55%
ASAN231208P000215002023-12-01 3:45PM EST21.501.151.151.25-0.60-34.29%927159.57%
ASAN231208P000220002023-12-01 1:31PM EST22.001.351.401.50-0.65-32.50%3854161.13%
ASAN231208P000225002023-12-01 3:58PM EST22.501.651.651.75-1.00-37.74%10917160.35%
ASAN231208P000230002023-12-01 2:29PM EST23.001.901.902.00+1.90-2930157.23%
ASAN231208P000235002023-12-01 2:29PM EST23.502.202.202.30+2.20-110156.64%
ASAN231208P000350002023-11-30 9:57AM EST35.0013.5312.4012.80+13.53--0193.75%