Singapore markets open in 7 hours 10 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.50+1.29 (+2.43%)
As of 12:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000550002022-01-19 12:27PM EST2022-01-211.401.351.55+0.10+7.69%1,05684185.16%
ASAN220218C000550002022-01-19 12:15PM EST2022-02-184.754.805.20+0.05+1.06%831,34282.57%
ASAN220318C000550002022-01-19 11:12AM EST2022-03-186.907.507.700.00-296489.82%
ASAN220520C000550002022-01-19 11:16AM EST2022-05-209.009.7010.00-0.50-5.26%113180.66%
ASAN220819C000550002022-01-19 11:21AM EST2022-08-1911.4212.2012.80-1.08-8.64%6877.50%
ASAN221216C000550002022-01-18 10:19AM EST2022-12-1618.2314.8015.500.00-104175.50%
ASAN230120C000550002022-01-18 3:38PM EST2023-01-2015.1015.5016.300.00-429175.48%
ASAN240119C000550002022-01-18 3:00PM EST2024-01-1921.0020.5021.500.00-32071.68%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000550002022-01-19 12:33PM EST2022-01-212.082.002.15-1.17-36.00%1,9181,47391.70%
ASAN220218P000550002022-01-19 12:08PM EST2022-02-185.905.505.80-0.50-7.81%8265185.03%
ASAN220318P000550002022-01-19 10:49AM EST2022-03-188.578.108.30-0.15-1.72%1825591.04%
ASAN220520P000550002022-01-19 10:34AM EST2022-05-2010.2510.2010.50+0.20+1.99%5955380.71%
ASAN220819P000550002022-01-19 11:15AM EST2022-08-1913.2812.5013.10+3.88+41.28%11576.29%
ASAN221216P000550002022-01-19 11:29AM EST2022-12-1616.0515.0015.70+2.15+15.47%13574.01%
ASAN230120P000550002022-01-19 12:14PM EST2023-01-2016.0015.7016.10+0.20+1.27%115373.07%
ASAN240119P000550002022-01-18 11:37AM EST2024-01-1919.0019.8020.600.00-53166.99%