Singapore Markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.20-2.22 (-4.16%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000600002022-01-05 3:57PM EST2022-01-214.504.204.60-4.50-50.00%100680698.24%
ASAN220218C000600002022-01-05 3:56PM EST2022-02-187.106.607.10-5.21-42.32%391,762172.85%
ASAN220318C000600002022-01-05 3:33PM EST2022-03-189.809.009.80-4.69-32.37%241,442154.91%
ASAN220520C000600002022-01-05 2:20PM EST2022-05-2013.0011.6012.20-11.45-46.83%5114128.22%
ASAN220819C000600002022-01-05 3:31PM EST2022-08-1914.7814.3015.40-3.72-20.11%24116.11%
ASAN221216C000600002022-01-05 3:15PM EST2022-12-1618.3017.3018.70-3.88-17.49%334109.90%
ASAN230120C000600002022-01-05 3:51PM EST2023-01-2019.5018.1019.70-3.50-15.22%29107109.25%
ASAN240119C000600002022-01-05 3:57PM EST2024-01-1923.9022.9024.90-3.20-11.81%107796.80%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000600002022-01-05 3:59PM EST2022-01-214.003.804.20+2.50+166.67%3781,4510.00%
ASAN220218P000600002022-01-05 3:44PM EST2022-02-186.406.206.70+2.60+68.42%1041940.00%
ASAN220318P000600002022-01-05 3:31PM EST2022-03-188.918.809.40+1.91+27.29%9417637.60%
ASAN220520P000600002022-01-05 12:36PM EST2022-05-2010.1011.0011.90+1.28+14.51%9814752.10%
ASAN220819P000600002021-12-31 10:23AM EST2022-08-199.6013.8014.200.00-1253.37%
ASAN221216P000600002022-01-04 10:01AM EST2022-12-1614.0016.6017.200.00-24057.70%
ASAN230120P000600002022-01-05 3:51PM EST2023-01-2018.1517.1018.40+2.48+15.83%411059.03%
ASAN240119P000600002021-12-14 9:33AM EST2024-01-1923.6119.8024.400.00-43056.98%