Singapore Markets open in 42 mins
Straits Times Index
3,294.82 +10.88 (+0.33%) S&P 500
4,482.73 -50.03 (-1.10%) Dow
34,715.39 -313.26 (-0.89%) Nasdaq
14,154.02 -186.23 (-1.30%) BTC-USD
40,677.44 -1,112.06 (-2.66%) CMC Crypto 200
992.43 -2.83 (-0.28%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121C00070000 | 2022-01-05 3:59PM EST | 2022-01-21 | 1.25 | 1.15 | 1.35 | -2.85 | -69.51% | 457 | 503 | 500.78% |
| ASAN220218C00070000 | 2022-01-05 3:46PM EST | 2022-02-18 | 3.50 | 3.30 | 3.60 | -3.40 | -49.28% | 55 | 473 | 139.11% |
| ASAN220318C00070000 | 2022-01-05 3:44PM EST | 2022-03-18 | 6.00 | 5.70 | 6.10 | -2.10 | -25.93% | 59 | 219 | 130.44% |
| ASAN220520C00070000 | 2022-01-05 3:57PM EST | 2022-05-20 | 8.30 | 8.20 | 8.50 | -4.00 | -32.52% | 12 | 1,047 | 110.33% |
| ASAN220819C00070000 | 2022-01-05 3:39PM EST | 2022-08-19 | 11.70 | 10.90 | 11.50 | -3.60 | -23.53% | 2 | 40 | 100.81% |
| ASAN221216C00070000 | 2021-12-29 10:34AM EST | 2022-12-16 | 16.30 | 14.00 | 14.90 | -5.25 | -24.36% | 4 | 31 | 96.74% |
| ASAN230120C00070000 | 2022-01-05 3:45PM EST | 2023-01-20 | 15.47 | 14.90 | 17.20 | -4.50 | -22.53% | 21 | 298 | 99.64% |
| ASAN240119C00070000 | 2022-01-05 3:13PM EST | 2024-01-19 | 21.48 | 18.60 | 23.10 | -3.72 | -14.76% | 11 | 105 | 87.26% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220121P00070000 | 2022-01-05 3:45PM EST | 2022-01-21 | 10.50 | 10.50 | 11.10 | +4.45 | +73.55% | 62 | 621 | 0.00% |
| ASAN220218P00070000 | 2022-01-05 3:57PM EST | 2022-02-18 | 12.89 | 12.70 | 13.30 | +3.59 | +38.60% | 11 | 147 | 0.00% |
| ASAN220318P00070000 | 2022-01-05 11:30AM EST | 2022-03-18 | 13.00 | 15.00 | 15.70 | +2.00 | +18.18% | 65 | 217 | 0.00% |
| ASAN220520P00070000 | 2022-01-05 11:23AM EST | 2022-05-20 | 15.53 | 17.30 | 18.10 | +2.73 | +21.33% | 10 | 515 | 48.93% |
| ASAN220819P00070000 | 2022-01-04 2:47PM EST | 2022-08-19 | 17.70 | 20.10 | 20.90 | 0.00 | - | 6 | 12 | 54.82% |
| ASAN221216P00070000 | 2021-12-29 12:04PM EST | 2022-12-16 | 19.74 | 23.10 | 23.80 | 0.00 | - | 25 | 148 | 59.16% |
| ASAN230120P00070000 | 2022-01-04 9:53AM EST | 2023-01-20 | 20.18 | 23.40 | 24.90 | 0.00 | - | 1 | 125 | 59.60% |
| ASAN240119P00070000 | 2021-12-16 11:03AM EST | 2024-01-19 | 28.70 | 26.50 | 31.30 | 0.00 | - | 4 | 46 | 58.00% |
© 2022 Yahoo. All rights reserved.
