Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00005000 | 2024-03-19 12:18PM EDT | 5.00 | 10.83 | 8.60 | 8.90 | 0.00 | - | 4 | 12 | 0.00% |
| ASAN240517C00010000 | 2024-04-05 1:41PM EDT | 10.00 | 4.89 | 5.30 | 6.30 | 0.00 | - | 1 | 2 | 143.75% |
| ASAN240517C00012500 | 2024-04-25 2:15PM EDT | 12.50 | 2.30 | 1.50 | 5.00 | 0.00 | - | 3 | 47 | 67.19% |
| ASAN240517C00013500 | 2024-04-22 1:31PM EDT | 13.50 | 0.79 | 1.70 | 3.80 | 0.00 | - | - | 6 | 119.73% |
| ASAN240517C00014000 | 2024-05-03 2:28PM EDT | 14.00 | 1.70 | 1.75 | 1.90 | +0.55 | +47.83% | 7 | 5 | 53.52% |
| ASAN240517C00014500 | 2024-04-29 10:36AM EDT | 14.50 | 1.11 | 0.60 | 1.50 | 0.00 | - | 4 | 12 | 62.31% |
| ASAN240517C00015000 | 2024-05-03 3:54PM EDT | 15.00 | 1.06 | 1.00 | 1.10 | +0.11 | +11.58% | 174 | 1,842 | 52.15% |
| ASAN240517C00015500 | 2024-05-03 2:35PM EDT | 15.50 | 0.65 | 0.70 | 0.75 | 0.00 | - | 39 | 357 | 50.00% |
| ASAN240517C00016000 | 2024-05-03 3:41PM EDT | 16.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 91 | 156 | 50.88% |
| ASAN240517C00016500 | 2024-05-03 3:33PM EDT | 16.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 23 | 144 | 53.13% |
| ASAN240517C00017000 | 2024-05-03 2:36PM EDT | 17.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 13 | 87 | 50.78% |
| ASAN240517C00017500 | 2024-05-03 2:16PM EDT | 17.50 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 13 | 1,684 | 55.08% |
| ASAN240517C00018000 | 2024-04-23 11:29AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.64% |
| ASAN240517C00020000 | 2024-05-02 2:35PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 989 | 64.84% |
| ASAN240517C00022500 | 2024-04-29 10:59AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 89.84% |
| ASAN240517C00025000 | 2024-04-19 11:03AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 730 | 146.09% |
| ASAN240517C00030000 | 2024-03-28 10:26AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,243 | 160.94% |
| ASAN240517C00035000 | 2024-04-04 10:11AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 190.63% |
| ASAN240517C00040000 | 2023-12-28 11:08AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 228.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00005000 | 2024-01-29 12:00PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 271.88% |
| ASAN240517P00010000 | 2024-03-25 1:56PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 115.63% |
| ASAN240517P00012500 | 2024-05-02 3:56PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 421 | 64.84% |
| ASAN240517P00013000 | 2024-05-01 10:39AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 64.06% |
| ASAN240517P00013500 | 2024-04-30 2:26PM EDT | 13.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 53.52% |
| ASAN240517P00014000 | 2024-05-03 1:23PM EDT | 14.00 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 116 | 241 | 52.73% |
| ASAN240517P00014500 | 2024-05-03 2:42PM EDT | 14.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 36 | 18 | 53.52% |
| ASAN240517P00015000 | 2024-05-03 3:49PM EDT | 15.00 | 0.26 | 0.25 | 0.30 | -0.10 | -27.78% | 167 | 826 | 49.41% |
| ASAN240517P00015500 | 2024-05-02 2:01PM EDT | 15.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 2 | 7 | 49.51% |
| ASAN240517P00017500 | 2024-05-03 3:24PM EDT | 17.50 | 1.95 | 1.75 | 1.90 | -0.05 | -2.50% | 3 | 309 | 51.17% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 5.40 | 3.40 | 6.00 | 0.00 | - | 100 | 42 | 130.66% |
| ASAN240517P00022500 | 2024-03-20 12:04PM EDT | 22.50 | 7.22 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 348.63% |
| ASAN240517P00025000 | 2024-01-31 11:15AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ASAN240517P00030000 | 2024-03-11 11:20AM EDT | 30.00 | 11.30 | 15.30 | 16.30 | 0.00 | - | 7 | 0 | 367.97% |
| ASAN240517P00035000 | 2023-12-04 11:09AM EDT | 35.00 | 12.70 | 16.00 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.