Singapore markets open in 6 hours 32 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.74-0.06 (-0.28%)
As of 02:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220520C000125002022-05-16 12:03AM EDT12.5011.569.309.700.00--13386.72%
ASAN220520C000150002022-05-13 10:42AM EDT15.009.856.807.000.00-106122247.66%
ASAN220520C000175002022-05-17 1:53PM EDT17.504.504.504.80-0.40-8.16%1040218.75%
ASAN220520C000200002022-05-17 2:12PM EDT20.002.302.302.45-0.49-17.56%24612152.54%
ASAN220520C000225002022-05-17 2:11PM EDT22.500.900.901.00-0.15-14.29%361469140.23%
ASAN220520C000250002022-05-17 2:00PM EDT25.000.300.300.35-0.10-25.00%1,000987142.38%
ASAN220520C000300002022-05-17 2:01PM EDT30.000.070.000.10-0.01-12.50%553,001163.28%
ASAN220520C000350002022-05-17 2:01PM EDT35.000.040.000.05-0.01-20.00%213,446203.13%
ASAN220520C000400002022-05-17 1:17PM EDT40.000.050.000.05+0.01+25.00%53,249250.00%
ASAN220520C000450002022-05-17 11:38AM EDT45.000.030.000.050.00-33,150287.50%
ASAN220520C000500002022-05-17 11:57AM EDT50.000.030.000.05-0.02-40.00%11,524321.88%
ASAN220520C000550002022-05-17 12:52PM EDT55.000.060.000.05+0.01+20.00%12,245353.13%
ASAN220520C000600002022-05-16 1:52PM EDT60.000.020.000.050.00-72,147381.25%
ASAN220520C000650002022-05-13 3:58PM EDT65.000.020.000.050.00-42,301406.25%
ASAN220520C000700002022-05-13 10:30AM EDT70.000.020.000.050.00-23,499428.13%
ASAN220520C000750002022-05-17 10:47AM EDT75.000.050.000.050.00-53,399450.00%
ASAN220520C000800002022-05-17 10:47AM EDT80.000.050.000.050.00-7960468.75%
ASAN220520C000850002022-04-25 10:35AM EDT85.000.050.000.100.00-1251526.56%
ASAN220520C000875002022-05-05 10:57AM EDT87.500.250.000.000.00-45650.00%
ASAN220520C000900002022-05-10 9:46AM EDT90.000.090.000.050.00-1514506.25%
ASAN220520C000925002022-04-12 11:13AM EDT92.500.050.000.450.00-155675.00%
ASAN220520C000950002022-04-22 9:47AM EDT95.000.050.000.350.00-2248659.38%
ASAN220520C000975002022-03-25 2:24PM EDT97.500.150.000.300.00-339653.91%
ASAN220520C001000002022-05-11 11:30AM EDT100.000.010.000.050.00-2821537.50%
ASAN220520C001050002022-05-06 3:55PM EDT105.000.030.000.050.00-185550.00%
ASAN220520C001100002022-04-04 1:24PM EDT110.000.100.000.050.00-2224562.50%
ASAN220520C001150002022-04-25 9:42AM EDT115.000.050.000.050.00-179575.00%
ASAN220520C001200002022-04-06 2:19PM EDT120.000.050.000.050.00-1310587.50%
ASAN220520C001250002022-05-13 10:11AM EDT125.000.050.000.050.00-164600.00%
ASAN220520C001300002022-05-16 11:06AM EDT130.000.050.000.000.00-214150.00%
ASAN220520C001350002022-03-10 4:18PM EDT135.000.250.000.600.00-258838.28%
ASAN220520C001400002022-05-04 3:57PM EDT140.000.030.000.150.00-186709.38%
ASAN220520C001450002022-04-07 2:07PM EDT145.000.030.000.050.00-117640.63%
ASAN220520C001500002022-04-06 12:25PM EDT150.000.050.000.050.00-1265650.00%
ASAN220520C001550002022-03-03 1:14PM EDT155.000.110.000.450.00-112848.44%
ASAN220520C001600002022-03-01 2:47PM EDT160.000.350.000.550.00-1280883.59%
ASAN220520C001650002022-02-17 4:58PM EDT165.000.400.000.450.00-417868.75%
ASAN220520C001700002022-03-01 4:38PM EDT170.000.350.000.550.00-111903.13%
ASAN220520C001750002022-05-13 10:14AM EDT175.000.050.000.450.00-28887.50%
ASAN220520C001800002021-12-31 1:28PM EDT180.001.050.000.750.00-110964.06%
ASAN220520C001850002021-12-22 12:01PM EDT185.001.610.000.750.00-521973.44%
ASAN220520C001900002022-03-31 9:49AM EDT190.000.010.000.150.00-29798.44%
ASAN220520C001950002022-03-10 10:30AM EDT195.000.050.000.100.00-232771.88%
ASAN220520C002000002022-01-18 10:32AM EDT200.000.250.000.500.00-372942.19%
ASAN220520C002100002022-04-07 1:00PM EDT210.000.050.000.050.00-1021743.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220520P000125002022-05-16 12:03AM EDT12.500.05-0.050.00--5275.00%
ASAN220520P000150002022-05-17 11:43AM EDT15.000.050.000.05+0.02+66.67%2277173.44%
ASAN220520P000175002022-05-17 2:02PM EDT17.500.100.050.20-0.05-33.33%15336152.34%
ASAN220520P000200002022-05-17 1:52PM EDT20.000.500.400.50-0.10-16.67%147927127.54%
ASAN220520P000225002022-05-17 2:08PM EDT22.501.401.401.45-0.35-20.00%956762108.20%
ASAN220520P000250002022-05-17 2:02PM EDT25.003.443.303.60-0.13-3.64%2582,073118.75%
ASAN220520P000300002022-05-17 1:58PM EDT30.008.187.908.20+0.01+0.12%101,6910.00%
ASAN220520P000350002022-05-17 11:20AM EDT35.0014.1012.9013.20+1.00+7.63%281,0450.00%
ASAN220520P000400002022-05-17 11:38AM EDT40.0018.8618.1018.30+0.86+4.78%91,285265.63%
ASAN220520P000450002022-05-17 9:56AM EDT45.0022.7023.0023.40+0.92+4.22%1339370.31%
ASAN220520P000500002022-05-17 10:41AM EDT50.0029.5027.8028.30+1.60+5.73%8167342.19%
ASAN220520P000550002022-05-17 10:13AM EDT55.0033.6332.9033.30-2.23-6.22%1700375.00%
ASAN220520P000600002022-05-09 2:04PM EDT60.0038.1037.9038.300.00-8320403.13%
ASAN220520P000650002022-05-12 3:17PM EDT65.0045.4042.8043.300.00-2388428.13%
ASAN220520P000700002022-05-12 11:36AM EDT70.0049.2047.8048.300.00-166453.13%
ASAN220520P000750002022-04-29 9:30AM EDT75.0046.3052.8053.400.00-237557.81%
ASAN220520P000800002022-05-06 12:26PM EDT80.0053.7757.7058.300.00-131493.75%
ASAN220520P000850002022-05-12 2:54PM EDT85.0065.6562.7063.500.00-117652.34%
ASAN220520P000875002022-03-16 10:09AM EDT87.5052.0653.5054.500.00-150.00%
ASAN220520P000900002022-05-17 9:44AM EDT90.0066.6567.8068.30+2.80+4.39%114531.25%
ASAN220520P000925002022-03-07 1:40PM EDT92.5049.3055.7056.500.00-1270.00%
ASAN220520P000950002022-03-15 10:36AM EDT95.0061.5059.6061.000.00-1970.00%
ASAN220520P000975002022-04-28 11:41AM EDT97.5070.2075.3075.700.00-110.00%
ASAN220520P001000002022-03-17 3:08PM EDT100.0061.5866.0066.900.00-1200.00%
ASAN220520P001050002022-03-16 3:59PM EDT105.0068.1371.0071.800.00-300.00%
ASAN220520P001100002022-03-18 11:59AM EDT110.0066.1076.2076.700.00-1240.00%
ASAN220520P001150002022-03-11 10:30AM EDT115.0076.5980.2081.000.00-270.00%
ASAN220520P001200002022-04-12 2:58PM EDT120.0085.7399.80100.900.00-301,178.52%
ASAN220520P001250002022-03-10 10:47AM EDT125.0086.4189.1089.600.00-100.00%
ASAN220520P001300002022-03-03 11:14AM EDT130.0081.2089.6090.400.00-10780.00%
ASAN220520P001350002022-03-02 2:38PM EDT135.0082.4094.6095.400.00-4350.00%
ASAN220520P001400002022-05-02 9:30AM EDT140.00114.00117.60118.300.00-100662.50%
ASAN220520P001450002021-11-11 1:18PM EDT145.0033.8078.5079.400.00--20.00%
ASAN220520P001550002021-11-09 12:12PM EDT155.0037.0087.9090.200.00--30.00%
ASAN220520P001600002021-11-23 4:06PM EDT160.0066.8082.8085.300.00-70510.00%
ASAN220520P001650002022-05-02 9:30AM EDT165.00139.00142.60143.400.00-11815.63%
ASAN220520P001700002021-11-10 7:59AM EDT170.0068.00102.50103.400.00-550.00%
ASAN220520P001750002022-05-02 9:30AM EDT175.00149.00152.30154.300.00-11725.00%
ASAN220520P001900002022-05-02 9:30AM EDT190.00164.00166.90169.400.00-221,188.67%
ASAN220520P002000002022-05-02 9:30AM EDT200.00174.00177.80178.400.00-20875.00%
ASAN220520P002100002022-05-04 3:11PM EDT210.00181.00187.60188.600.00-60641,000.00%