Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2024-03-28 3:53PM EDT | 2.50 | 13.20 | 12.50 | 14.80 | 0.00 | - | 1 | 42 | 180.08% |
| ASAN250117C00005000 | 2023-08-04 9:41AM EDT | 5.00 | 17.70 | 17.10 | 17.40 | 0.00 | - | 3 | 25 | 0.00% |
| ASAN250117C00007500 | 2024-04-25 12:28PM EDT | 7.50 | 7.55 | 7.50 | 9.20 | 0.00 | - | 1 | 79 | 56.45% |
| ASAN250117C00010000 | 2024-04-29 10:03AM EDT | 10.00 | 6.10 | 6.00 | 6.80 | 0.00 | - | 10 | 144 | 61.82% |
| ASAN250117C00012500 | 2024-04-29 9:37AM EDT | 12.50 | 4.70 | 4.50 | 5.00 | 0.00 | - | 17 | 479 | 61.13% |
| ASAN250117C00015000 | 2024-05-03 3:15PM EDT | 15.00 | 3.40 | 3.50 | 3.70 | +0.18 | +5.59% | 10 | 464 | 63.28% |
| ASAN250117C00017500 | 2024-05-01 2:26PM EDT | 17.50 | 2.62 | 2.50 | 2.60 | +0.22 | +9.17% | 3 | 833 | 60.99% |
| ASAN250117C00020000 | 2024-05-03 12:49PM EDT | 20.00 | 1.65 | 1.75 | 1.85 | -0.10 | -5.71% | 9 | 1,532 | 59.81% |
| ASAN250117C00022500 | 2024-05-02 10:11AM EDT | 22.50 | 1.00 | 1.20 | 1.30 | 0.00 | - | 2 | 625 | 58.69% |
| ASAN250117C00025000 | 2024-05-01 2:41PM EDT | 25.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3 | 1,280 | 58.11% |
| ASAN250117C00030000 | 2024-05-02 10:43AM EDT | 30.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 129 | 1,654 | 57.13% |
| ASAN250117C00035000 | 2024-05-03 9:48AM EDT | 35.00 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 1 | 1,669 | 56.06% |
| ASAN250117C00040000 | 2024-05-03 12:40PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 2,930 | 55.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-12-01 4:32PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 110.94% |
| ASAN250117P00005000 | 2024-03-12 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 75.00% |
| ASAN250117P00007500 | 2024-03-18 9:30AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| ASAN250117P00010000 | 2024-05-01 1:58PM EDT | 10.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 18 | 1,985 | 57.03% |
| ASAN250117P00012500 | 2024-05-01 2:42PM EDT | 12.50 | 1.30 | 1.20 | 1.30 | 0.00 | - | 1 | 3,318 | 54.35% |
| ASAN250117P00015000 | 2024-05-03 3:00PM EDT | 15.00 | 2.40 | 2.25 | 2.35 | -0.15 | -5.88% | 2 | 408 | 51.66% |
| ASAN250117P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 3.60 | 3.60 | 3.80 | -0.30 | -7.69% | 1 | 346 | 50.98% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 20.00 | 7.02 | 5.30 | 5.50 | 0.00 | - | 2 | 392 | 48.34% |
| ASAN250117P00022500 | 2024-04-23 3:47PM EDT | 22.50 | 8.20 | 7.30 | 7.50 | 0.00 | - | 20 | 240 | 46.78% |
| ASAN250117P00025000 | 2024-03-13 1:48PM EDT | 25.00 | 9.42 | 10.60 | 10.80 | 0.00 | - | 10 | 237 | 70.41% |
| ASAN250117P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 15.39 | 13.50 | 14.60 | 0.00 | - | 490 | 840 | 53.32% |
| ASAN250117P00035000 | 2024-03-11 3:01PM EDT | 35.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 70 | 0 | 98.05% |
| ASAN250117P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 21.20 | 25.10 | 25.60 | 0.00 | - | 86 | 0 | 93.21% |
© 2024 Yahoo. All rights reserved.