Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.65-2.77 (-5.19%)
As of 01:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000450002022-01-21 12:46PM EST2022-01-216.706.506.90-5.50-45.08%323309.77%
ASAN220218C000450002022-01-20 11:02AM EST2022-02-1813.008.709.300.00-218107.23%
ASAN220318C000450002022-01-18 3:42PM EST2022-03-1812.1710.7011.400.00-34105.74%
ASAN220520C000450002022-01-21 10:59AM EST2022-05-2014.2512.7013.20-8.75-38.04%23091.33%
ASAN220819C000450002022-01-05 3:55PM EST2022-08-1922.3714.0015.400.00--381.74%
ASAN221216C000450002022-01-11 1:30PM EST2022-12-1629.2617.2018.000.00-11582.65%
ASAN230120C000450002022-01-18 11:06AM EST2023-01-2021.3017.6018.400.00-11180.88%
ASAN240119C000450002022-01-19 3:35PM EST2024-01-1925.5521.6023.400.00-1576.07%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000450002022-01-21 11:32AM EST2022-01-210.020.000.15-0.03-60.00%8754138.28%
ASAN220218P000450002022-01-21 11:35AM EST2022-02-182.002.402.65+0.40+25.00%4872490.23%
ASAN220318P000450002022-01-21 12:13PM EST2022-03-184.204.304.60+1.21+40.47%1712292.29%
ASAN220520P000450002022-01-20 9:30AM EST2022-05-206.006.206.50+0.50+9.09%28882.13%
ASAN220819P000450002022-01-19 10:49AM EST2022-08-197.708.308.700.00-151777.71%
ASAN221216P000450002022-01-03 11:04AM EST2022-12-166.8010.4011.000.00-22275.17%
ASAN230120P000450002022-01-18 11:33AM EST2023-01-2010.2110.8011.600.00-17474.32%
ASAN240119P000450002022-01-10 12:49PM EST2024-01-1914.0014.3015.900.00-1468.65%