Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219C00005000 | 2024-03-12 3:04PM EDT | 5.00 | 12.00 | 10.10 | 11.60 | 0.00 | - | - | 6 | 55.08% |
| ASAN251219C00007500 | 2024-04-23 10:54AM EDT | 7.50 | 8.53 | 9.20 | 9.60 | 0.00 | - | 2 | 5 | 73.68% |
| ASAN251219C00010000 | 2024-05-01 10:05AM EDT | 10.00 | 7.07 | 6.90 | 7.90 | 0.00 | - | 1 | 9 | 61.94% |
| ASAN251219C00012500 | 2024-05-01 10:32AM EDT | 12.50 | 5.60 | 6.20 | 6.50 | 0.00 | - | 8 | 395 | 65.58% |
| ASAN251219C00015000 | 2024-05-02 9:51AM EDT | 15.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 1 | 362 | 62.74% |
| ASAN251219C00017500 | 2024-05-02 9:52AM EDT | 17.50 | 3.80 | 4.00 | 4.40 | 0.00 | - | 2 | 442 | 61.13% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 20.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 7 | 577 | 60.18% |
| ASAN251219C00022500 | 2024-05-01 1:16PM EDT | 22.50 | 2.63 | 2.75 | 2.95 | 0.00 | - | 14 | 328 | 59.52% |
| ASAN251219C00025000 | 2024-04-25 2:46PM EDT | 25.00 | 1.85 | 2.20 | 2.45 | 0.00 | - | 120 | 311 | 58.52% |
| ASAN251219C00030000 | 2024-04-26 10:30AM EDT | 30.00 | 1.17 | 1.45 | 4.10 | 0.00 | - | 101 | 886 | 73.29% |
| ASAN251219C00035000 | 2024-05-02 9:46AM EDT | 35.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 20 | 132 | 56.20% |
| ASAN251219C00040000 | 2024-04-25 2:46PM EDT | 40.00 | 0.74 | 0.55 | 0.95 | 0.00 | - | 119 | 66 | 55.57% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 22 | 44 | 64.06% |
| ASAN251219P00007500 | 2024-03-05 4:05PM EDT | 7.50 | 0.72 | 0.70 | 0.85 | 0.00 | - | 1 | 108 | 62.11% |
| ASAN251219P00010000 | 2024-04-23 3:46PM EDT | 10.00 | 1.49 | 1.20 | 1.35 | 0.00 | - | 23 | 332 | 53.76% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 12.50 | 2.58 | 2.10 | 3.00 | 0.00 | - | 1 | 112 | 56.45% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 15.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 105 | 50.07% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 17.50 | 5.00 | 4.70 | 6.30 | 0.00 | - | 37 | 94 | 55.03% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 20.00 | 6.90 | 5.20 | 8.80 | 0.00 | - | 1 | 412 | 51.10% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 22.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 32.47% |
| ASAN251219P00025000 | 2024-04-19 3:44PM EDT | 25.00 | 11.89 | 9.30 | 11.10 | 0.00 | - | 1 | 74 | 51.95% |
| ASAN251219P00030000 | 2024-04-19 3:44PM EDT | 30.00 | 16.50 | 14.20 | 15.50 | 0.00 | - | 1 | 3 | 52.05% |
© 2024 Yahoo. All rights reserved.