Singapore markets open in 8 hours 34 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.11-0.55 (-2.66%)
As of 12:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221021C000125002022-09-21 2:26PM EDT12.5010.807.808.000.00-16141.02%
ASAN221021C000150002022-09-23 2:15PM EDT15.005.805.505.700.00-759115.82%
ASAN221021C000175002022-09-26 10:37AM EDT17.504.203.503.70+0.15+3.70%7381102.05%
ASAN221021C000200002022-09-26 10:40AM EDT20.002.402.002.15+0.06+2.56%571,30394.82%
ASAN221021C000225002022-09-26 11:42AM EDT22.501.221.051.15-0.04-3.17%34275891.99%
ASAN221021C000250002022-09-26 12:08PM EDT25.000.550.550.60-0.10-15.38%3552,53692.68%
ASAN221021C000300002022-09-26 12:02PM EDT30.000.170.150.20-0.04-19.05%3383,48898.05%
ASAN221021C000350002022-09-26 9:42AM EDT35.000.100.000.10+0.01+11.11%301,333100.39%
ASAN221021C000400002022-09-26 11:11AM EDT40.000.050.050.100.00-161,633126.95%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN221021P000125002022-09-26 11:01AM EDT12.500.090.050.15-0.05-35.71%163,199109.38%
ASAN221021P000150002022-09-26 12:05PM EDT15.000.300.250.35-0.03-9.09%101,55898.24%
ASAN221021P000175002022-09-26 12:07PM EDT17.500.800.750.85+0.05+6.67%2371,02491.02%
ASAN221021P000200002022-09-26 12:07PM EDT20.001.751.701.80+0.06+3.55%5354,30484.67%
ASAN221021P000225002022-09-26 11:53AM EDT22.503.203.203.40+0.20+6.67%82,64282.52%
ASAN221021P000250002022-09-26 10:03AM EDT25.004.505.105.30-0.43-8.72%421,59674.61%
ASAN221021P000300002022-09-26 9:46AM EDT30.009.509.7010.00+0.03+0.32%612689.06%
ASAN221021P000350002022-09-22 1:27PM EDT35.0013.2814.5014.900.00-15181.25%
ASAN221021P000400002022-09-20 9:40AM EDT40.0015.1019.5020.000.00-34135.16%