Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116C00002500 | 2024-04-29 10:04AM EDT | 2.50 | 12.90 | 11.60 | 16.00 | 0.00 | - | 1 | 21 | 128.42% |
| ASAN260116C00010000 | 2024-04-16 10:36AM EDT | 10.00 | 6.20 | 7.50 | 8.00 | 0.00 | - | 2 | 35 | 67.29% |
| ASAN260116C00012500 | 2024-05-02 10:35AM EDT | 12.50 | 5.90 | 6.00 | 6.60 | 0.00 | - | 3 | 728 | 63.31% |
| ASAN260116C00015000 | 2024-05-01 2:55PM EDT | 15.00 | 5.33 | 5.10 | 5.40 | 0.00 | - | 1 | 393 | 62.70% |
| ASAN260116C00017500 | 2024-05-02 10:19AM EDT | 17.50 | 3.80 | 4.20 | 4.50 | 0.00 | - | 2 | 424 | 61.65% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 20.00 | 3.33 | 3.50 | 3.70 | 0.00 | - | 4 | 154 | 60.64% |
| ASAN260116C00022500 | 2024-04-26 3:20PM EDT | 22.50 | 2.69 | 2.85 | 3.00 | 0.00 | - | 1 | 70 | 59.11% |
| ASAN260116C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 2.20 | 2.35 | 2.50 | 0.00 | - | 14 | 124 | 58.45% |
| ASAN260116C00030000 | 2024-04-30 10:20AM EDT | 30.00 | 2.00 | 1.60 | 1.75 | +0.50 | +33.33% | 1 | 270 | 57.32% |
| ASAN260116C00035000 | 2024-04-15 2:35PM EDT | 35.00 | 0.98 | 1.10 | 1.25 | 0.00 | - | 1 | 47 | 56.54% |
| ASAN260116C00040000 | 2024-05-02 11:47AM EDT | 40.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | 1 | 263 | 55.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116P00002500 | 2024-01-04 2:50PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 76.95% |
| ASAN260116P00005000 | 2024-04-19 3:10PM EDT | 5.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 5 | 22 | 64.16% |
| ASAN260116P00007500 | 2024-03-12 2:58PM EDT | 7.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 154 | 59.23% |
| ASAN260116P00010000 | 2024-04-30 12:14PM EDT | 10.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 8 | 281 | 53.05% |
| ASAN260116P00012500 | 2024-05-02 2:47PM EDT | 12.50 | 2.27 | 2.20 | 2.30 | 0.00 | - | 4 | 262 | 50.56% |
| ASAN260116P00015000 | 2024-05-03 10:12AM EDT | 15.00 | 3.44 | 3.30 | 3.50 | -0.08 | -2.27% | 1 | 54 | 48.93% |
| ASAN260116P00017500 | 2024-05-01 10:31AM EDT | 17.50 | 5.20 | 4.80 | 5.00 | 0.00 | - | 2 | 63 | 47.58% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 20.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 8 | 46 | 45.04% |
| ASAN260116P00022500 | 2024-04-10 2:28PM EDT | 22.50 | 9.17 | 8.20 | 8.40 | 0.00 | - | 10 | 47 | 42.80% |
| ASAN260116P00025000 | 2024-04-15 10:35AM EDT | 25.00 | 11.37 | 9.20 | 10.50 | 0.00 | - | 2 | 6 | 42.63% |
| ASAN260116P00030000 | 2024-04-15 10:36AM EDT | 30.00 | 15.90 | 14.50 | 14.90 | 0.00 | - | 4 | 0 | 40.92% |
| ASAN260116P00035000 | 2024-03-19 3:41PM EDT | 35.00 | 19.39 | 20.20 | 23.50 | 0.00 | - | 6 | 0 | 76.00% |
| ASAN260116P00040000 | 2024-04-19 12:33PM EDT | 40.00 | 26.40 | 23.20 | 25.40 | 0.00 | - | 1 | 0 | 61.01% |
© 2024 Yahoo. All rights reserved.