Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.69-2.73 (-5.11%)
As of 01:28PM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000750002022-01-21 11:57AM EST2022-01-210.010.000.05-0.02-66.67%61,149309.38%
ASAN220218C000750002022-01-21 12:47PM EST2022-02-180.570.500.65-0.03-5.00%7477397.17%
ASAN220318C000750002022-01-21 11:21AM EST2022-03-182.301.651.90+0.09+4.07%1342795.36%
ASAN220520C000750002022-01-21 11:47AM EST2022-05-203.703.303.60-0.30-7.50%77784.23%
ASAN220819C000750002022-01-20 12:19PM EST2022-08-197.835.505.800.00-22879.39%
ASAN221216C000750002022-01-19 3:55PM EST2022-12-169.008.008.600.00-111377.72%
ASAN230120C000750002022-01-21 10:29AM EST2023-01-207.908.409.00-2.90-26.85%1160775.90%
ASAN240119C000750002022-01-21 10:14AM EST2024-01-1913.0013.5015.00-2.10-13.91%310073.18%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000750002022-01-21 11:45AM EST2022-01-2122.6323.2023.80+1.47+6.95%62460.00%
ASAN220218P000750002022-01-21 10:52AM EST2022-02-1823.4023.7024.20+4.90+26.49%33460.00%
ASAN220318P000750002022-01-20 2:52PM EST2022-03-1827.1324.7026.10+5.48+25.31%228582.01%
ASAN220520P000750002022-01-18 11:18AM EST2022-05-2023.6026.5027.300.00-19175.22%
ASAN220819P000750002022-01-11 10:09AM EST2022-08-1922.1528.6029.100.00-173071.62%
ASAN221216P000750002021-12-28 10:38AM EST2022-12-1622.4031.1031.600.00-12171.07%
ASAN230120P000750002022-01-18 10:44AM EST2023-01-2028.7030.4032.000.00-33366.81%
ASAN240119P000750002022-01-10 10:21AM EST2024-01-1933.5535.4036.400.00-11563.89%