Singapore Markets open in 6 hrs 55 mins
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,592.60 +15.49 (+0.34%) Dow
35,422.30 +53.83 (+0.15%) Nasdaq
14,577.35 +70.46 (+0.49%) BTC-USD
42,125.17 +632.19 (+1.52%) CMC Crypto 200
1,001.14 +6.40 (+0.64%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EST. Market open.
Strike:40.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121C00040000 | 2021-12-21 3:14PM EST | 2022-01-21 | 39.70 | 20.10 | 21.10 | 0.00 | - | 8 | 10 | 737.79% |
| ASAN220218C00040000 | 2022-01-04 12:56PM EST | 2022-02-18 | 27.10 | 20.50 | 22.50 | 0.00 | - | 15 | 23 | 248.93% |
| ASAN220318C00040000 | 2021-12-22 1:15PM EST | 2022-03-18 | 40.30 | 21.30 | 23.10 | 0.00 | - | 1 | 65 | 191.36% |
| ASAN220520C00040000 | 2021-12-31 3:13PM EST | 2022-05-20 | 37.50 | 23.20 | 23.80 | 0.00 | - | 1 | 6 | 147.17% |
| ASAN221216C00040000 | 2022-01-04 1:34PM EST | 2022-12-16 | 32.61 | 26.30 | 28.70 | 0.00 | - | 1 | 27 | 115.96% |
| ASAN230120C00040000 | 2022-01-04 2:42PM EST | 2023-01-20 | 32.92 | 26.30 | 28.70 | 0.00 | - | 2 | 59 | 110.29% |
| ASAN240119C00040000 | 2022-01-05 3:37PM EST | 2024-01-19 | 32.70 | 29.50 | 34.50 | -4.30 | -11.62% | 4 | 33 | 99.65% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121P00040000 | 2022-01-05 9:45AM EST | 2022-01-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 445 | 182.03% |
| ASAN220218P00040000 | 2022-01-05 3:58PM EST | 2022-02-18 | 0.70 | 0.50 | 0.90 | +0.25 | +55.56% | 43 | 261 | 88.33% |
| ASAN220318P00040000 | 2022-01-05 3:29PM EST | 2022-03-18 | 1.70 | 1.60 | 1.80 | +0.55 | +47.83% | 6 | 30 | 86.57% |
| ASAN220520P00040000 | 2022-01-05 3:55PM EST | 2022-05-20 | 2.93 | 2.75 | 3.00 | +0.61 | +26.29% | 7 | 26 | 75.29% |
| ASAN220819P00040000 | 2022-01-04 11:21AM EST | 2022-08-19 | 3.72 | 4.40 | 4.70 | 0.00 | - | 1 | 16 | 71.75% |
| ASAN221216P00040000 | 2022-01-03 3:33PM EST | 2022-12-16 | 4.50 | 6.40 | 7.00 | -0.57 | -11.24% | 1 | 213 | 71.86% |
| ASAN230120P00040000 | 2022-01-05 3:44PM EST | 2023-01-20 | 7.00 | 6.60 | 7.30 | +0.99 | +16.47% | 5 | 387 | 69.92% |
| ASAN240119P00040000 | 2022-01-05 3:24PM EST | 2024-01-19 | 10.30 | 10.00 | 11.40 | +1.60 | +18.39% | 2 | 33 | 66.21% |
© 2022 Yahoo. All rights reserved.
