Singapore Markets open in 42 mins

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.42+0.34 (+0.64%)
At close: 04:00PM EST
53.35 -0.07 (-0.13%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000700002022-01-05 3:59PM EST2022-01-211.251.151.35-2.85-69.51%457503500.78%
ASAN220218C000700002022-01-05 3:46PM EST2022-02-183.503.303.60-3.40-49.28%55473139.11%
ASAN220318C000700002022-01-05 3:44PM EST2022-03-186.005.706.10-2.10-25.93%59219130.44%
ASAN220520C000700002022-01-05 3:57PM EST2022-05-208.308.208.50-4.00-32.52%121,047110.33%
ASAN220819C000700002022-01-05 3:39PM EST2022-08-1911.7010.9011.50-3.60-23.53%240100.81%
ASAN221216C000700002021-12-29 10:34AM EST2022-12-1616.3014.0014.90-5.25-24.36%43196.74%
ASAN230120C000700002022-01-05 3:45PM EST2023-01-2015.4714.9017.20-4.50-22.53%2129899.64%
ASAN240119C000700002022-01-05 3:13PM EST2024-01-1921.4818.6023.10-3.72-14.76%1110587.26%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000700002022-01-05 3:45PM EST2022-01-2110.5010.5011.10+4.45+73.55%626210.00%
ASAN220218P000700002022-01-05 3:57PM EST2022-02-1812.8912.7013.30+3.59+38.60%111470.00%
ASAN220318P000700002022-01-05 11:30AM EST2022-03-1813.0015.0015.70+2.00+18.18%652170.00%
ASAN220520P000700002022-01-05 11:23AM EST2022-05-2015.5317.3018.10+2.73+21.33%1051548.93%
ASAN220819P000700002022-01-04 2:47PM EST2022-08-1917.7020.1020.900.00-61254.82%
ASAN221216P000700002021-12-29 12:04PM EST2022-12-1619.7423.1023.800.00-2514859.16%
ASAN230120P000700002022-01-04 9:53AM EST2023-01-2020.1823.4024.900.00-112559.60%
ASAN240119P000700002021-12-16 11:03AM EST2024-01-1928.7026.5031.300.00-44658.00%