Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,102.66 +12.35 (+0.40%) Nikkei
33,208.46 -223.05 (-0.67%) Hang Seng
16,729.01 -101.29 (-0.60%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,867.18 +1,492.92 (+3.79%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231208C00010000 | 2023-11-29 9:46AM EST | 10.00 | 12.00 | 12.30 | 13.00 | 0.00 | - | 4 | 2 | 441.41% |
| ASAN231208C00015000 | 2023-11-29 10:00AM EST | 15.00 | 7.20 | 7.10 | 7.70 | 0.00 | - | 8 | 6 | 260.55% |
| ASAN231208C00016000 | 2023-11-02 12:05PM EST | 16.00 | 3.75 | 6.40 | 6.60 | 0.00 | - | - | 1 | 154.69% |
| ASAN231208C00017000 | 2023-12-01 9:50AM EST | 17.00 | 4.50 | 5.50 | 5.70 | +4.50 | - | 1 | 0 | 169.53% |
| ASAN231208C00017500 | 2023-11-28 11:22AM EST | 17.50 | 3.43 | 5.00 | 5.30 | 0.00 | - | 1 | 3 | 168.36% |
| ASAN231208C00018000 | 2023-11-03 9:10AM EST | 18.00 | 2.95 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 164.45% |
| ASAN231208C00018500 | 2023-11-09 2:35PM EST | 18.50 | 2.05 | 4.20 | 4.40 | 0.00 | - | 15 | 21 | 167.58% |
| ASAN231208C00019000 | 2023-11-27 11:05AM EST | 19.00 | 2.55 | 3.80 | 4.00 | 0.00 | - | 1 | 15 | 167.19% |
| ASAN231208C00019500 | 2023-11-28 10:36AM EST | 19.50 | 1.80 | 3.40 | 3.60 | 0.00 | - | 20 | 23 | 164.26% |
| ASAN231208C00020000 | 2023-12-01 2:03PM EST | 20.00 | 3.17 | 3.00 | 3.20 | +1.00 | +46.08% | 82 | 323 | 159.18% |
| ASAN231208C00020500 | 2023-12-01 2:17PM EST | 20.50 | 2.82 | 2.70 | 2.85 | +0.73 | +34.93% | 32 | 91 | 160.74% |
| ASAN231208C00021000 | 2023-12-01 3:38PM EST | 21.00 | 2.42 | 2.40 | 2.50 | +0.77 | +46.67% | 85 | 92 | 159.57% |
| ASAN231208C00021500 | 2023-12-01 1:38PM EST | 21.50 | 2.15 | 2.10 | 2.25 | +0.80 | +59.26% | 35 | 176 | 161.13% |
| ASAN231208C00022000 | 2023-12-01 3:55PM EST | 22.00 | 1.95 | 1.85 | 1.95 | +0.81 | +71.05% | 115 | 181 | 160.16% |
| ASAN231208C00022500 | 2023-12-01 3:35PM EST | 22.50 | 1.69 | 1.60 | 1.70 | +0.69 | +69.00% | 259 | 233 | 159.38% |
| ASAN231208C00023000 | 2023-12-01 3:46PM EST | 23.00 | 1.39 | 1.40 | 1.50 | +0.54 | +63.53% | 252 | 184 | 160.94% |
| ASAN231208C00023500 | 2023-12-01 2:31PM EST | 23.50 | 1.24 | 1.20 | 1.30 | +1.24 | - | 19 | 69 | 160.55% |
| ASAN231208C00024000 | 2023-12-01 3:59PM EST | 24.00 | 1.09 | 1.00 | 1.10 | +0.49 | +81.67% | 378 | 73 | 158.01% |
| ASAN231208C00024500 | 2023-12-01 3:59PM EST | 24.50 | 0.88 | 0.85 | 0.95 | +0.88 | - | 107 | 65 | 158.40% |
| ASAN231208C00025000 | 2023-12-01 3:54PM EST | 25.00 | 0.75 | 0.75 | 0.80 | +0.35 | +87.50% | 300 | 141 | 159.38% |
| ASAN231208C00026000 | 2023-12-01 3:57PM EST | 26.00 | 0.55 | 0.45 | 0.60 | +0.30 | +120.00% | 736 | 85 | 155.66% |
| ASAN231208C00027000 | 2023-12-01 3:27PM EST | 27.00 | 0.33 | 0.30 | 0.40 | +0.33 | - | 78 | 29 | 153.52% |
| ASAN231208C00030000 | 2023-12-01 3:57PM EST | 30.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 27 | 51 | 151.95% |
| ASAN231208C00035000 | 2023-12-01 12:02PM EST | 35.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 3 | 0 | 170.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231208P00014500 | 2023-11-30 3:55PM EST | 14.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 34 | 48 | 178.13% |
| ASAN231208P00015000 | 2023-12-01 11:23AM EST | 15.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 226 | 35 | 165.63% |
| ASAN231208P00015500 | 2023-11-20 11:43AM EST | 15.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 1 | 173.44% |
| ASAN231208P00016000 | 2023-12-01 1:36PM EST | 16.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 10 | 82 | 173.44% |
| ASAN231208P00016500 | 2023-12-01 12:30PM EST | 16.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 90 | 170.31% |
| ASAN231208P00017000 | 2023-12-01 11:37AM EST | 17.00 | 0.20 | 0.10 | 0.15 | -0.08 | -28.57% | 17 | 28 | 164.84% |
| ASAN231208P00017500 | 2023-12-01 11:02AM EST | 17.50 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 30 | 38 | 158.20% |
| ASAN231208P00018000 | 2023-12-01 3:56PM EST | 18.00 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 14 | 80 | 161.33% |
| ASAN231208P00018500 | 2023-12-01 12:25PM EST | 18.50 | 0.35 | 0.25 | 0.30 | -0.05 | -12.50% | 12 | 94 | 156.25% |
| ASAN231208P00019000 | 2023-12-01 3:14PM EST | 19.00 | 0.39 | 0.35 | 0.45 | -0.36 | -48.00% | 15 | 63 | 161.33% |
| ASAN231208P00019500 | 2023-12-01 1:47PM EST | 19.50 | 0.53 | 0.45 | 0.55 | +0.02 | +3.92% | 1,055 | 47 | 158.79% |
| ASAN231208P00020000 | 2023-12-01 3:43PM EST | 20.00 | 0.70 | 0.60 | 0.70 | -0.40 | -36.36% | 55 | 59 | 160.35% |
| ASAN231208P00020500 | 2023-12-01 12:25PM EST | 20.50 | 0.85 | 0.75 | 0.85 | -0.48 | -36.09% | 21 | 29 | 158.98% |
| ASAN231208P00021000 | 2023-12-01 3:35PM EST | 21.00 | 0.99 | 0.95 | 1.05 | -0.29 | -22.66% | 269 | 35 | 160.55% |
| ASAN231208P00021500 | 2023-12-01 3:45PM EST | 21.50 | 1.15 | 1.15 | 1.25 | -0.60 | -34.29% | 9 | 27 | 159.57% |
| ASAN231208P00022000 | 2023-12-01 1:31PM EST | 22.00 | 1.35 | 1.40 | 1.50 | -0.65 | -32.50% | 38 | 54 | 161.13% |
| ASAN231208P00022500 | 2023-12-01 3:58PM EST | 22.50 | 1.65 | 1.65 | 1.75 | -1.00 | -37.74% | 109 | 17 | 160.35% |
| ASAN231208P00023000 | 2023-12-01 2:29PM EST | 23.00 | 1.90 | 1.90 | 2.00 | +1.90 | - | 29 | 30 | 157.23% |
| ASAN231208P00023500 | 2023-12-01 2:29PM EST | 23.50 | 2.20 | 2.20 | 2.30 | +2.20 | - | 11 | 0 | 156.64% |
| ASAN231208P00035000 | 2023-11-30 9:57AM EST | 35.00 | 13.53 | 12.40 | 12.80 | +13.53 | - | - | 0 | 193.75% |
© 2023 Yahoo. All rights reserved.