Singapore markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.29-2.13 (-3.99%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121C000800002022-01-05 3:58PM EST2022-01-210.350.350.40-0.91-72.22%1961,691521.09%
ASAN220218C000800002022-01-05 3:49PM EST2022-02-181.721.501.85-1.83-51.55%94406141.31%
ASAN220318C000800002022-01-05 3:17PM EST2022-03-183.703.503.70-1.80-32.73%98348132.20%
ASAN220520C000800002022-01-05 2:38PM EST2022-05-206.285.506.10-1.92-23.41%40245112.13%
ASAN220819C000800002022-01-05 3:25PM EST2022-08-198.708.208.80-2.61-23.08%256102.59%
ASAN221216C000800002022-01-03 11:28AM EST2022-12-1617.8611.3012.400.00-119199.33%
ASAN230120C000800002022-01-05 3:33PM EST2023-01-2012.7011.8013.00-3.49-21.56%3316197.14%
ASAN240119C000800002022-01-05 1:13PM EST2024-01-1919.8016.1020.40-2.83-12.51%14589.26%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220121P000800002022-01-05 2:30PM EST2022-01-2118.1019.6020.20+4.22+30.40%586290.00%
ASAN220218P000800002022-01-05 2:25PM EST2022-02-1819.7920.6022.10+3.34+20.30%31950.00%
ASAN220318P000800002022-01-05 1:54PM EST2022-03-1820.9022.5023.50+2.26+12.12%341960.00%
ASAN220520P000800002022-01-05 10:45AM EST2022-05-2022.4024.8025.80+0.70+3.23%20600.00%
ASAN220819P000800002021-12-29 9:30AM EST2022-08-1921.1027.5028.600.00-160.00%
ASAN221216P000800002021-12-22 11:09AM EST2022-12-1623.8530.4031.100.00-105447.17%
ASAN230120P000800002022-01-05 11:18AM EST2023-01-2029.4630.9032.10+0.98+3.44%16751.05%
ASAN240119P000800002022-01-04 10:26AM EST2024-01-1932.7334.0038.400.00-71551.67%