ASAN - Asana, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:17.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230616C00017500 | 2023-06-09 11:19AM EDT | 2023-06-16 | 5.06 | 4.70 | 5.00 | +0.26 | +5.42% | 20 | 227 | 120.31% |
| ASAN230623C00017500 | 2023-05-17 1:33PM EDT | 2023-06-23 | 2.81 | 4.70 | 5.00 | 0.00 | - | 15 | 25 | 85.16% |
| ASAN230630C00017500 | 2023-06-06 10:07AM EDT | 2023-06-30 | 5.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 82.03% |
| ASAN230721C00017500 | 2023-06-07 2:43PM EDT | 2023-07-21 | 5.85 | 5.00 | 5.30 | 0.00 | - | 1 | 13 | 71.78% |
| ASAN230818C00017500 | 2023-06-09 3:53PM EDT | 2023-08-18 | 5.40 | 5.30 | 5.60 | -0.10 | -1.82% | 56 | 843 | 68.56% |
| ASAN231117C00017500 | 2023-06-05 11:44AM EDT | 2023-11-17 | 6.53 | 6.40 | 6.80 | 0.00 | - | 1 | 53 | 72.56% |
| ASAN240119C00017500 | 2023-06-09 10:23AM EDT | 2024-01-19 | 8.03 | 7.20 | 7.50 | +0.86 | +11.99% | 5 | 528 | 75.44% |
| ASAN250117C00017500 | 2023-06-09 3:09PM EDT | 2025-01-17 | 9.80 | 8.50 | 10.30 | -0.64 | -6.13% | 3 | 519 | 69.79% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230616P00017500 | 2023-06-08 10:47AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 89.84% |
| ASAN230623P00017500 | 2023-06-01 2:06PM EDT | 2023-06-23 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 78.13% |
| ASAN230630P00017500 | 2023-06-05 9:44AM EDT | 2023-06-30 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 137.11% |
| ASAN230707P00017500 | 2023-06-08 12:12PM EDT | 2023-07-07 | 0.17 | 0.05 | 0.25 | 0.00 | - | 10 | 14 | 64.84% |
| ASAN230721P00017500 | 2023-06-09 3:47PM EDT | 2023-07-21 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1 | 124 | 61.13% |
| ASAN230818P00017500 | 2023-06-07 3:43PM EDT | 2023-08-18 | 0.50 | 0.50 | 0.60 | 0.00 | - | 3 | 574 | 61.91% |
| ASAN231117P00017500 | 2023-06-05 11:44AM EDT | 2023-11-17 | 1.57 | 1.40 | 1.60 | 0.00 | - | 3 | 489 | 64.43% |
| ASAN240119P00017500 | 2023-06-06 11:03AM EDT | 2024-01-19 | 2.05 | 1.90 | 2.15 | 0.00 | - | 42 | 1,411 | 64.60% |
| ASAN250117P00017500 | 2023-05-22 1:46PM EDT | 2025-01-17 | 4.50 | 3.80 | 4.20 | 0.00 | - | 2 | 109 | 62.31% |
© 2023 Yahoo. All rights reserved.