Singapore markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.39+0.11 (+0.72%)
At close: 04:00PM EDT
15.49 +0.10 (+0.65%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240328C000200002024-03-19 9:30AM EDT2024-03-280.050.000.000.00-1014850.00%
ASAN240405C000200002024-03-22 9:30AM EDT2024-04-050.010.000.000.00-19550.00%
ASAN240412C000200002024-03-15 3:12PM EDT2024-04-120.100.000.000.00-212225.00%
ASAN240419C000200002024-03-27 3:31PM EDT2024-04-190.050.000.000.00-51,70825.00%
ASAN240426C000200002024-03-18 12:00PM EDT2024-04-260.150.000.000.00-3425.00%
ASAN240517C000200002024-03-27 3:50PM EDT2024-05-170.150.000.000.00-11,10012.50%
ASAN240621C000200002024-03-27 1:38PM EDT2024-06-210.500.000.000.00-998912.50%
ASAN240719C000200002024-03-27 2:53PM EDT2024-07-190.610.000.000.00-118912.50%
ASAN240816C000200002024-03-26 3:51PM EDT2024-08-160.800.000.000.00-713112.50%
ASAN241115C000200002024-03-26 2:26PM EDT2024-11-151.590.000.000.00-1666.25%
ASAN250117C000200002024-03-27 10:03AM EDT2025-01-171.900.000.000.00-41,3086.25%
ASAN251219C000200002024-03-27 10:43AM EDT2025-12-193.600.000.000.00-602296.25%
ASAN260116C000200002024-03-15 9:31AM EDT2026-01-163.580.000.000.00-1796.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240328P000200002024-03-27 12:58PM EDT2024-03-284.430.000.000.00-110.00%
ASAN240412P000200002024-03-12 11:48AM EDT2024-04-123.500.000.000.00--00.00%
ASAN240419P000200002024-03-25 10:39AM EDT2024-04-194.700.000.000.00-31390.00%
ASAN240426P000200002024-03-25 1:40PM EDT2024-04-264.600.000.000.00-151140.00%
ASAN240517P000200002024-03-21 12:50PM EDT2024-05-174.400.000.000.00-45050.00%
ASAN240621P000200002024-03-25 1:04PM EDT2024-06-214.920.000.000.00-11,5410.00%
ASAN240719P000200002024-03-26 10:29AM EDT2024-07-195.000.000.000.00-140.00%
ASAN240816P000200002024-03-13 9:57AM EDT2024-08-164.600.000.000.00-5740.00%
ASAN241115P000200002024-03-19 3:23PM EDT2024-11-155.470.000.000.00-250.00%
ASAN250117P000200002024-03-19 11:59AM EDT2025-01-175.800.000.000.00-13900.00%
ASAN251219P000200002024-03-18 9:53AM EDT2025-12-196.800.000.000.00-243400.00%
ASAN260116P000200002024-03-19 10:19AM EDT2026-01-166.900.000.000.00-1380.00%