Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621C00002500 | 2024-03-27 10:22AM EDT | 2.50 | 12.90 | 12.50 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN240621C00010000 | 2024-04-19 10:01AM EDT | 10.00 | 4.01 | 5.60 | 7.50 | 0.00 | - | 6 | 38 | 154.10% |
| ASAN240621C00012500 | 2024-05-03 9:30AM EDT | 12.50 | 3.80 | 3.50 | 3.70 | +0.25 | +7.04% | 5 | 86 | 71.19% |
| ASAN240621C00015000 | 2024-05-03 10:03AM EDT | 15.00 | 1.87 | 1.80 | 1.90 | -0.03 | -1.58% | 12 | 1,661 | 65.23% |
| ASAN240621C00017500 | 2024-05-03 1:47PM EDT | 17.50 | 0.68 | 0.80 | 0.85 | -0.07 | -9.33% | 6 | 11,309 | 64.26% |
| ASAN240621C00020000 | 2024-05-03 1:19PM EDT | 20.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 62 | 1,330 | 60.45% |
| ASAN240621C00022500 | 2024-05-01 2:21PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,418 | 61.52% |
| ASAN240621C00025000 | 2024-05-03 10:54AM EDT | 25.00 | 0.10 | 0.00 | 0.35 | +0.04 | +66.67% | 2 | 1,929 | 83.98% |
| ASAN240621C00030000 | 2024-04-30 3:24PM EDT | 30.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 515 | 96.48% |
| ASAN240621C00035000 | 2024-03-22 2:49PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 360 | 102.34% |
| ASAN240621C00040000 | 2024-03-22 2:44PM EDT | 40.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 5 | 223 | 172.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621P00007500 | 2024-03-15 11:53AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 122.66% |
| ASAN240621P00010000 | 2024-04-22 3:12PM EDT | 10.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 8 | 90 | 75.78% |
| ASAN240621P00012500 | 2024-05-03 11:08AM EDT | 12.50 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 2 | 652 | 65.23% |
| ASAN240621P00015000 | 2024-05-03 2:35PM EDT | 15.00 | 1.10 | 1.00 | 1.05 | -0.25 | -18.52% | 3 | 1,556 | 60.45% |
| ASAN240621P00017500 | 2024-05-02 10:22AM EDT | 17.50 | 2.99 | 2.40 | 2.50 | 0.00 | - | 2 | 609 | 57.03% |
| ASAN240621P00020000 | 2024-04-29 12:02PM EDT | 20.00 | 4.88 | 4.30 | 4.60 | 0.00 | - | 5 | 1,541 | 52.34% |
| ASAN240621P00022500 | 2024-04-12 10:49AM EDT | 22.50 | 8.02 | 5.90 | 8.60 | 0.00 | - | 4 | 1 | 92.48% |
| ASAN240621P00025000 | 2024-04-11 9:45AM EDT | 25.00 | 10.20 | 8.90 | 11.00 | 0.00 | - | 1 | 0 | 121.68% |
| ASAN240621P00030000 | 2024-03-22 10:36AM EDT | 30.00 | 14.70 | 15.20 | 16.60 | 0.00 | - | 1 | 0 | 201.66% |
| ASAN240621P00035000 | 2023-12-05 3:23PM EDT | 35.00 | 12.60 | 16.30 | 18.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASAN240621P00040000 | 2023-12-05 4:24PM EDT | 40.00 | 16.90 | 22.70 | 23.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.