Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,058.67 +50.66 (+1.26%) Dow
32,463.69 +240.27 (+0.75%) Nasdaq
11,862.78 +199.99 (+1.71%) BTC-USD
29,623.28 -191.69 (-0.64%) CMC Crypto 200
664.97 +422.29 (+174.01%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220520C00012500 | 2022-05-16 12:03AM EDT | 12.50 | 11.56 | 9.30 | 9.70 | 0.00 | - | - | 13 | 386.72% |
| ASAN220520C00015000 | 2022-05-13 10:42AM EDT | 15.00 | 9.85 | 6.80 | 7.00 | 0.00 | - | 106 | 122 | 247.66% |
| ASAN220520C00017500 | 2022-05-17 1:53PM EDT | 17.50 | 4.50 | 4.50 | 4.80 | -0.40 | -8.16% | 10 | 40 | 218.75% |
| ASAN220520C00020000 | 2022-05-17 2:12PM EDT | 20.00 | 2.30 | 2.30 | 2.45 | -0.49 | -17.56% | 24 | 612 | 152.54% |
| ASAN220520C00022500 | 2022-05-17 2:11PM EDT | 22.50 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 361 | 469 | 140.23% |
| ASAN220520C00025000 | 2022-05-17 2:00PM EDT | 25.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 1,000 | 987 | 142.38% |
| ASAN220520C00030000 | 2022-05-17 2:01PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 55 | 3,001 | 163.28% |
| ASAN220520C00035000 | 2022-05-17 2:01PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 3,446 | 203.13% |
| ASAN220520C00040000 | 2022-05-17 1:17PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 3,249 | 250.00% |
| ASAN220520C00045000 | 2022-05-17 11:38AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,150 | 287.50% |
| ASAN220520C00050000 | 2022-05-17 11:57AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,524 | 321.88% |
| ASAN220520C00055000 | 2022-05-17 12:52PM EDT | 55.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 2,245 | 353.13% |
| ASAN220520C00060000 | 2022-05-16 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 2,147 | 381.25% |
| ASAN220520C00065000 | 2022-05-13 3:58PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,301 | 406.25% |
| ASAN220520C00070000 | 2022-05-13 10:30AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,499 | 428.13% |
| ASAN220520C00075000 | 2022-05-17 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,399 | 450.00% |
| ASAN220520C00080000 | 2022-05-17 10:47AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 960 | 468.75% |
| ASAN220520C00085000 | 2022-04-25 10:35AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 251 | 526.56% |
| ASAN220520C00087500 | 2022-05-05 10:57AM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| ASAN220520C00090000 | 2022-05-10 9:46AM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 514 | 506.25% |
| ASAN220520C00092500 | 2022-04-12 11:13AM EDT | 92.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 675.00% |
| ASAN220520C00095000 | 2022-04-22 9:47AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 248 | 659.38% |
| ASAN220520C00097500 | 2022-03-25 2:24PM EDT | 97.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 39 | 653.91% |
| ASAN220520C00100000 | 2022-05-11 11:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 821 | 537.50% |
| ASAN220520C00105000 | 2022-05-06 3:55PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 550.00% |
| ASAN220520C00110000 | 2022-04-04 1:24PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 562.50% |
| ASAN220520C00115000 | 2022-04-25 9:42AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 575.00% |
| ASAN220520C00120000 | 2022-04-06 2:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 587.50% |
| ASAN220520C00125000 | 2022-05-13 10:11AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 600.00% |
| ASAN220520C00130000 | 2022-05-16 11:06AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| ASAN220520C00135000 | 2022-03-10 4:18PM EDT | 135.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 58 | 838.28% |
| ASAN220520C00140000 | 2022-05-04 3:57PM EDT | 140.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 709.38% |
| ASAN220520C00145000 | 2022-04-07 2:07PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 640.63% |
| ASAN220520C00150000 | 2022-04-06 12:25PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 650.00% |
| ASAN220520C00155000 | 2022-03-03 1:14PM EDT | 155.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 848.44% |
| ASAN220520C00160000 | 2022-03-01 2:47PM EDT | 160.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 280 | 883.59% |
| ASAN220520C00165000 | 2022-02-17 4:58PM EDT | 165.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 17 | 868.75% |
| ASAN220520C00170000 | 2022-03-01 4:38PM EDT | 170.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 903.13% |
| ASAN220520C00175000 | 2022-05-13 10:14AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 887.50% |
| ASAN220520C00180000 | 2021-12-31 1:28PM EDT | 180.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 964.06% |
| ASAN220520C00185000 | 2021-12-22 12:01PM EDT | 185.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 973.44% |
| ASAN220520C00190000 | 2022-03-31 9:49AM EDT | 190.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 798.44% |
| ASAN220520C00195000 | 2022-03-10 10:30AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 771.88% |
| ASAN220520C00200000 | 2022-01-18 10:32AM EDT | 200.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 72 | 942.19% |
| ASAN220520C00210000 | 2022-04-07 1:00PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 743.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220520P00012500 | 2022-05-16 12:03AM EDT | 12.50 | 0.05 | - | 0.05 | 0.00 | - | - | 5 | 275.00% |
| ASAN220520P00015000 | 2022-05-17 11:43AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 277 | 173.44% |
| ASAN220520P00017500 | 2022-05-17 2:02PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 15 | 336 | 152.34% |
| ASAN220520P00020000 | 2022-05-17 1:52PM EDT | 20.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 147 | 927 | 127.54% |
| ASAN220520P00022500 | 2022-05-17 2:08PM EDT | 22.50 | 1.40 | 1.40 | 1.45 | -0.35 | -20.00% | 956 | 762 | 108.20% |
| ASAN220520P00025000 | 2022-05-17 2:02PM EDT | 25.00 | 3.44 | 3.30 | 3.60 | -0.13 | -3.64% | 258 | 2,073 | 118.75% |
| ASAN220520P00030000 | 2022-05-17 1:58PM EDT | 30.00 | 8.18 | 7.90 | 8.20 | +0.01 | +0.12% | 10 | 1,691 | 0.00% |
| ASAN220520P00035000 | 2022-05-17 11:20AM EDT | 35.00 | 14.10 | 12.90 | 13.20 | +1.00 | +7.63% | 28 | 1,045 | 0.00% |
| ASAN220520P00040000 | 2022-05-17 11:38AM EDT | 40.00 | 18.86 | 18.10 | 18.30 | +0.86 | +4.78% | 9 | 1,285 | 265.63% |
| ASAN220520P00045000 | 2022-05-17 9:56AM EDT | 45.00 | 22.70 | 23.00 | 23.40 | +0.92 | +4.22% | 1 | 339 | 370.31% |
| ASAN220520P00050000 | 2022-05-17 10:41AM EDT | 50.00 | 29.50 | 27.80 | 28.30 | +1.60 | +5.73% | 8 | 167 | 342.19% |
| ASAN220520P00055000 | 2022-05-17 10:13AM EDT | 55.00 | 33.63 | 32.90 | 33.30 | -2.23 | -6.22% | 1 | 700 | 375.00% |
| ASAN220520P00060000 | 2022-05-09 2:04PM EDT | 60.00 | 38.10 | 37.90 | 38.30 | 0.00 | - | 8 | 320 | 403.13% |
| ASAN220520P00065000 | 2022-05-12 3:17PM EDT | 65.00 | 45.40 | 42.80 | 43.30 | 0.00 | - | 2 | 388 | 428.13% |
| ASAN220520P00070000 | 2022-05-12 11:36AM EDT | 70.00 | 49.20 | 47.80 | 48.30 | 0.00 | - | 1 | 66 | 453.13% |
| ASAN220520P00075000 | 2022-04-29 9:30AM EDT | 75.00 | 46.30 | 52.80 | 53.40 | 0.00 | - | 2 | 37 | 557.81% |
| ASAN220520P00080000 | 2022-05-06 12:26PM EDT | 80.00 | 53.77 | 57.70 | 58.30 | 0.00 | - | 1 | 31 | 493.75% |
| ASAN220520P00085000 | 2022-05-12 2:54PM EDT | 85.00 | 65.65 | 62.70 | 63.50 | 0.00 | - | 1 | 17 | 652.34% |
| ASAN220520P00087500 | 2022-03-16 10:09AM EDT | 87.50 | 52.06 | 53.50 | 54.50 | 0.00 | - | 1 | 5 | 0.00% |
| ASAN220520P00090000 | 2022-05-17 9:44AM EDT | 90.00 | 66.65 | 67.80 | 68.30 | +2.80 | +4.39% | 1 | 14 | 531.25% |
| ASAN220520P00092500 | 2022-03-07 1:40PM EDT | 92.50 | 49.30 | 55.70 | 56.50 | 0.00 | - | 1 | 27 | 0.00% |
| ASAN220520P00095000 | 2022-03-15 10:36AM EDT | 95.00 | 61.50 | 59.60 | 61.00 | 0.00 | - | 1 | 97 | 0.00% |
| ASAN220520P00097500 | 2022-04-28 11:41AM EDT | 97.50 | 70.20 | 75.30 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN220520P00100000 | 2022-03-17 3:08PM EDT | 100.00 | 61.58 | 66.00 | 66.90 | 0.00 | - | 1 | 20 | 0.00% |
| ASAN220520P00105000 | 2022-03-16 3:59PM EDT | 105.00 | 68.13 | 71.00 | 71.80 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN220520P00110000 | 2022-03-18 11:59AM EDT | 110.00 | 66.10 | 76.20 | 76.70 | 0.00 | - | 1 | 24 | 0.00% |
| ASAN220520P00115000 | 2022-03-11 10:30AM EDT | 115.00 | 76.59 | 80.20 | 81.00 | 0.00 | - | 2 | 7 | 0.00% |
| ASAN220520P00120000 | 2022-04-12 2:58PM EDT | 120.00 | 85.73 | 99.80 | 100.90 | 0.00 | - | 3 | 0 | 1,178.52% |
| ASAN220520P00125000 | 2022-03-10 10:47AM EDT | 125.00 | 86.41 | 89.10 | 89.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN220520P00130000 | 2022-03-03 11:14AM EDT | 130.00 | 81.20 | 89.60 | 90.40 | 0.00 | - | 10 | 78 | 0.00% |
| ASAN220520P00135000 | 2022-03-02 2:38PM EDT | 135.00 | 82.40 | 94.60 | 95.40 | 0.00 | - | 4 | 35 | 0.00% |
| ASAN220520P00140000 | 2022-05-02 9:30AM EDT | 140.00 | 114.00 | 117.60 | 118.30 | 0.00 | - | 10 | 0 | 662.50% |
| ASAN220520P00145000 | 2021-11-11 1:18PM EDT | 145.00 | 33.80 | 78.50 | 79.40 | 0.00 | - | - | 2 | 0.00% |
| ASAN220520P00155000 | 2021-11-09 12:12PM EDT | 155.00 | 37.00 | 87.90 | 90.20 | 0.00 | - | - | 3 | 0.00% |
| ASAN220520P00160000 | 2021-11-23 4:06PM EDT | 160.00 | 66.80 | 82.80 | 85.30 | 0.00 | - | 70 | 51 | 0.00% |
| ASAN220520P00165000 | 2022-05-02 9:30AM EDT | 165.00 | 139.00 | 142.60 | 143.40 | 0.00 | - | 1 | 1 | 815.63% |
| ASAN220520P00170000 | 2021-11-10 7:59AM EDT | 170.00 | 68.00 | 102.50 | 103.40 | 0.00 | - | 5 | 5 | 0.00% |
| ASAN220520P00175000 | 2022-05-02 9:30AM EDT | 175.00 | 149.00 | 152.30 | 154.30 | 0.00 | - | 1 | 1 | 725.00% |
| ASAN220520P00190000 | 2022-05-02 9:30AM EDT | 190.00 | 164.00 | 166.90 | 169.40 | 0.00 | - | 2 | 2 | 1,188.67% |
| ASAN220520P00200000 | 2022-05-02 9:30AM EDT | 200.00 | 174.00 | 177.80 | 178.40 | 0.00 | - | 2 | 0 | 875.00% |
| ASAN220520P00210000 | 2022-05-04 3:11PM EDT | 210.00 | 181.00 | 187.60 | 188.60 | 0.00 | - | 60 | 64 | 1,000.00% |
© 2022 Yahoo. All rights reserved.
