UK Markets open in 1 hr 26 mins

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.57+0.14 (+0.28%)
At close: 04:00PM EST
51.49 +0.92 (+1.82%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220218C000250002021-11-10 6:59AM EST25.0091.6141.8045.100.00-23988.67%
ASAN220218C000300002021-12-20 10:10AM EST30.0048.6029.7032.000.00-320498.44%
ASAN220218C000325002021-11-10 9:47AM EST32.50105.1035.4036.600.00-25706.98%
ASAN220218C000350002021-12-13 11:18AM EST35.0030.7024.4027.700.00-20415.04%
ASAN220218C000375002021-12-23 11:48AM EST37.5040.0023.0025.000.00-24387.89%
ASAN220218C000400002022-01-04 12:56PM EST40.0027.1020.5022.500.00-1523350.83%
ASAN220218C000425002021-12-20 10:58AM EST42.5035.5018.1020.000.00-11317.33%
ASAN220218C000450002022-01-04 3:54PM EST45.0024.5516.4018.000.00-217298.83%
ASAN220218C000475002022-01-05 3:06PM EST47.5015.1014.5015.90-15.40-50.49%26277.15%
ASAN220218C000500002022-01-04 1:43PM EST50.0017.8512.6014.400.00-124261.67%
ASAN220218C000525002021-12-22 1:28PM EST52.5028.0711.0011.600.00-14235.74%
ASAN220218C000550002022-01-05 3:45PM EST55.009.809.209.90-4.20-30.00%31,246218.34%
ASAN220218C000575002022-01-04 3:21PM EST57.5013.347.808.400.00-114205.71%
ASAN220218C000600002022-01-05 3:56PM EST60.007.106.607.10-5.21-42.32%391,762195.65%
ASAN220218C000625002022-01-05 3:36PM EST62.506.055.606.00-3.99-39.74%2316187.94%
ASAN220218C000650002022-01-05 3:25PM EST65.005.054.605.10-2.75-35.26%59225180.66%
ASAN220218C000675002022-01-05 3:58PM EST67.504.103.904.30-4.04-49.63%31126175.83%
ASAN220218C000700002022-01-05 3:46PM EST70.003.503.303.60-3.40-49.28%55473171.53%
ASAN220218C000750002022-01-05 3:59PM EST75.002.382.252.50-2.62-52.40%47612163.48%
ASAN220218C000800002022-01-05 3:49PM EST80.001.721.501.85-1.83-51.55%94406159.13%
ASAN220218C000850002022-01-05 3:53PM EST85.001.161.051.30-1.42-55.04%24565155.76%
ASAN220218C000900002022-01-05 3:52PM EST90.000.810.750.90-0.89-52.35%60371153.22%
ASAN220218C000925002022-01-05 3:48PM EST92.500.780.650.80-0.62-44.29%665153.81%
ASAN220218C000950002022-01-05 3:35PM EST95.000.630.500.65-0.57-47.50%13408150.98%
ASAN220218C000975002022-01-05 12:40PM EST97.500.550.450.60-0.30-35.29%188152.73%
ASAN220218C001000002022-01-05 3:07PM EST100.000.450.400.45-0.30-40.00%53990150.78%
ASAN220218C001050002022-01-05 3:20PM EST105.000.310.250.40-0.29-48.33%62235151.56%
ASAN220218C001100002022-01-05 3:22PM EST110.000.270.050.30-0.13-32.50%8534144.14%
ASAN220218C001150002022-01-05 3:29PM EST115.000.200.200.25-0.12-37.50%28436156.45%
ASAN220218C001200002022-01-05 12:40PM EST120.000.250.200.45-0.05-16.67%1475172.46%
ASAN220218C001250002022-01-04 3:57PM EST125.000.250.000.250.00-382498155.47%
ASAN220218C001300002022-01-04 12:04PM EST130.000.200.050.300.00-2163168.36%
ASAN220218C001350002022-01-05 3:00PM EST135.000.180.050.25+0.03+20.00%196170.31%
ASAN220218C001400002022-01-05 2:32PM EST140.000.100.000.25-0.20-66.67%3191171.09%
ASAN220218C001450002021-12-29 12:42PM EST145.000.290.001.100.00-760219.04%
ASAN220218C001500002021-12-31 10:13AM EST150.000.100.000.400.00-5177191.99%
ASAN220218C001550002021-12-29 12:42PM EST155.000.280.000.750.00-4629215.43%
ASAN220218C001600002021-12-23 12:33PM EST160.000.430.000.450.00-143204.30%
ASAN220218C001650002021-12-06 1:25PM EST165.000.450.000.800.00-121226.95%
ASAN220218C001700002021-12-29 10:44AM EST170.000.080.000.750.00-832229.00%
ASAN220218C001750002022-01-05 12:08PM EST175.000.280.000.75+0.11+64.71%116233.20%
ASAN220218C001800002021-12-29 10:45AM EST180.000.050.000.750.00-1028237.31%
ASAN220218C001850002021-12-10 2:09PM EST185.000.200.000.750.00-25241.21%
ASAN220218C001900002021-11-11 11:27AM EST190.004.670.050.700.00-19244.92%
ASAN220218C001950002021-11-29 12:32PM EST195.001.910.000.000.00-1250.00%
ASAN220218C002000002022-01-04 3:25PM EST200.000.050.000.100.00-121197.66%
ASAN220218C002100002022-01-04 3:25PM EST210.000.050.000.750.00-1217258.98%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220218P000250002022-01-05 10:56AM EST25.000.080.000.40-0.02-20.00%1048153.13%
ASAN220218P000275002021-12-03 2:03PM EST27.500.500.000.550.00-12143.36%
ASAN220218P000300002021-12-08 1:57PM EST30.000.320.000.750.00-120134.38%
ASAN220218P000325002021-11-10 6:59AM EST32.500.200.000.750.00-12116.99%
ASAN220218P000350002022-01-04 1:43PM EST35.000.250.100.700.00-115102.34%
ASAN220218P000375002022-01-05 3:03PM EST37.500.530.400.55+0.18+51.43%41490.82%
ASAN220218P000400002022-01-05 3:58PM EST40.000.700.500.90+0.25+55.56%4326184.86%
ASAN220218P000425002022-01-05 2:08PM EST42.500.730.951.05+0.15+25.86%1122278.56%
ASAN220218P000450002022-01-05 3:28PM EST45.001.331.301.45+0.48+56.47%817471.19%
ASAN220218P000475002022-01-05 3:28PM EST47.501.781.551.90+0.78+78.00%91360.18%
ASAN220218P000500002022-01-05 3:38PM EST50.002.352.302.60+1.00+74.07%11018253.03%
ASAN220218P000525002022-01-04 12:05PM EST52.502.053.003.300.00-101,44641.80%
ASAN220218P000550002022-01-05 3:58PM EST55.004.104.004.40+1.31+46.95%315750.00%
ASAN220218P000575002022-01-05 3:57PM EST57.505.154.805.30+1.87+57.01%255530.00%
ASAN220218P000600002022-01-05 3:44PM EST60.006.406.206.70+2.60+68.42%1041940.00%
ASAN220218P000625002022-01-05 1:42PM EST62.506.447.608.20+1.74+37.02%401140.00%
ASAN220218P000650002022-01-05 3:30PM EST65.009.359.209.80+3.35+55.83%341660.00%
ASAN220218P000675002022-01-05 2:42PM EST67.509.9010.7012.00+2.75+38.46%141100.00%
ASAN220218P000700002022-01-05 3:57PM EST70.0012.8912.7013.30+3.59+38.60%111470.00%
ASAN220218P000750002022-01-05 3:49PM EST75.0016.5016.6017.30+4.73+40.19%613060.00%
ASAN220218P000800002022-01-05 2:25PM EST80.0019.7920.6022.10+3.34+20.30%31950.00%
ASAN220218P000850002022-01-05 3:58PM EST85.0026.0525.0026.90+12.60+93.68%2410.00%
ASAN220218P000900002022-01-05 2:34PM EST90.0028.8929.9030.70+9.79+51.26%11580.00%
ASAN220218P000925002021-12-29 9:52AM EST92.5022.9032.2034.800.00-180.00%
ASAN220218P000950002022-01-05 10:59AM EST95.0030.3233.6036.40+7.64+33.69%11200.00%
ASAN220218P000975002022-01-05 3:40PM EST97.5037.3037.0039.30+6.54+21.26%4130.00%
ASAN220218P001000002022-01-05 3:17PM EST100.0038.9038.1041.30+7.89+25.44%1800.00%
ASAN220218P001050002022-01-04 11:50AM EST105.0038.4043.6046.200.00-2900.00%
ASAN220218P001100002022-01-05 11:37AM EST110.0046.0349.3051.10+3.04+7.07%12360.00%
ASAN220218P001150002021-12-29 9:57AM EST115.0044.4954.2056.300.00-1610.00%
ASAN220218P001200002021-12-30 10:27AM EST120.0046.0959.2060.400.00-11190.00%
ASAN220218P001250002021-12-16 10:25AM EST125.0056.7563.9066.000.00-1570.00%
ASAN220218P001300002021-12-27 3:25PM EST130.0055.0067.9070.600.00-5830.00%
ASAN220218P001350002021-11-22 11:18AM EST135.0029.6056.6057.400.00-1270.00%
ASAN220218P001400002021-12-08 3:46PM EST140.0060.8079.0081.200.00-1350.00%
ASAN220218P001450002021-11-22 10:35AM EST145.0029.2066.3068.600.00-5100.00%
ASAN220218P001500002021-11-22 2:29PM EST150.0045.5571.0071.600.00-10110.00%
ASAN220218P001550002021-11-19 1:57PM EST155.0029.1879.6081.800.00-270.00%
ASAN220218P001750002021-11-10 6:59AM EST175.0060.40106.50108.500.00--150.00%
ASAN220218P001950002021-11-22 11:02AM EST195.0078.30115.20117.600.00-110.00%
ASAN220218P002000002021-12-28 12:33PM EST200.00125.50138.10141.100.00--00.00%
ASAN220218P002100002021-12-28 12:33PM EST210.00136.50148.30150.500.00--00.00%