UK Markets open in 1 hr 26 mins
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,217.62 -25.99 (-0.11%) CRUDE OIL
85.40 -0.20 (-0.23%) GOLD FUTURES
1,848.30 -4.20 (-0.23%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,773.76 +988.32 (+3.69%)
Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218C00025000 | 2021-11-10 6:59AM EST | 25.00 | 91.61 | 41.80 | 45.10 | 0.00 | - | 2 | 3 | 988.67% |
| ASAN220218C00030000 | 2021-12-20 10:10AM EST | 30.00 | 48.60 | 29.70 | 32.00 | 0.00 | - | 3 | 20 | 498.44% |
| ASAN220218C00032500 | 2021-11-10 9:47AM EST | 32.50 | 105.10 | 35.40 | 36.60 | 0.00 | - | 2 | 5 | 706.98% |
| ASAN220218C00035000 | 2021-12-13 11:18AM EST | 35.00 | 30.70 | 24.40 | 27.70 | 0.00 | - | 2 | 0 | 415.04% |
| ASAN220218C00037500 | 2021-12-23 11:48AM EST | 37.50 | 40.00 | 23.00 | 25.00 | 0.00 | - | 2 | 4 | 387.89% |
| ASAN220218C00040000 | 2022-01-04 12:56PM EST | 40.00 | 27.10 | 20.50 | 22.50 | 0.00 | - | 15 | 23 | 350.83% |
| ASAN220218C00042500 | 2021-12-20 10:58AM EST | 42.50 | 35.50 | 18.10 | 20.00 | 0.00 | - | 1 | 1 | 317.33% |
| ASAN220218C00045000 | 2022-01-04 3:54PM EST | 45.00 | 24.55 | 16.40 | 18.00 | 0.00 | - | 2 | 17 | 298.83% |
| ASAN220218C00047500 | 2022-01-05 3:06PM EST | 47.50 | 15.10 | 14.50 | 15.90 | -15.40 | -50.49% | 2 | 6 | 277.15% |
| ASAN220218C00050000 | 2022-01-04 1:43PM EST | 50.00 | 17.85 | 12.60 | 14.40 | 0.00 | - | 1 | 24 | 261.67% |
| ASAN220218C00052500 | 2021-12-22 1:28PM EST | 52.50 | 28.07 | 11.00 | 11.60 | 0.00 | - | 1 | 4 | 235.74% |
| ASAN220218C00055000 | 2022-01-05 3:45PM EST | 55.00 | 9.80 | 9.20 | 9.90 | -4.20 | -30.00% | 3 | 1,246 | 218.34% |
| ASAN220218C00057500 | 2022-01-04 3:21PM EST | 57.50 | 13.34 | 7.80 | 8.40 | 0.00 | - | 1 | 14 | 205.71% |
| ASAN220218C00060000 | 2022-01-05 3:56PM EST | 60.00 | 7.10 | 6.60 | 7.10 | -5.21 | -42.32% | 39 | 1,762 | 195.65% |
| ASAN220218C00062500 | 2022-01-05 3:36PM EST | 62.50 | 6.05 | 5.60 | 6.00 | -3.99 | -39.74% | 23 | 16 | 187.94% |
| ASAN220218C00065000 | 2022-01-05 3:25PM EST | 65.00 | 5.05 | 4.60 | 5.10 | -2.75 | -35.26% | 59 | 225 | 180.66% |
| ASAN220218C00067500 | 2022-01-05 3:58PM EST | 67.50 | 4.10 | 3.90 | 4.30 | -4.04 | -49.63% | 31 | 126 | 175.83% |
| ASAN220218C00070000 | 2022-01-05 3:46PM EST | 70.00 | 3.50 | 3.30 | 3.60 | -3.40 | -49.28% | 55 | 473 | 171.53% |
| ASAN220218C00075000 | 2022-01-05 3:59PM EST | 75.00 | 2.38 | 2.25 | 2.50 | -2.62 | -52.40% | 47 | 612 | 163.48% |
| ASAN220218C00080000 | 2022-01-05 3:49PM EST | 80.00 | 1.72 | 1.50 | 1.85 | -1.83 | -51.55% | 94 | 406 | 159.13% |
| ASAN220218C00085000 | 2022-01-05 3:53PM EST | 85.00 | 1.16 | 1.05 | 1.30 | -1.42 | -55.04% | 24 | 565 | 155.76% |
| ASAN220218C00090000 | 2022-01-05 3:52PM EST | 90.00 | 0.81 | 0.75 | 0.90 | -0.89 | -52.35% | 60 | 371 | 153.22% |
| ASAN220218C00092500 | 2022-01-05 3:48PM EST | 92.50 | 0.78 | 0.65 | 0.80 | -0.62 | -44.29% | 6 | 65 | 153.81% |
| ASAN220218C00095000 | 2022-01-05 3:35PM EST | 95.00 | 0.63 | 0.50 | 0.65 | -0.57 | -47.50% | 13 | 408 | 150.98% |
| ASAN220218C00097500 | 2022-01-05 12:40PM EST | 97.50 | 0.55 | 0.45 | 0.60 | -0.30 | -35.29% | 1 | 88 | 152.73% |
| ASAN220218C00100000 | 2022-01-05 3:07PM EST | 100.00 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 53 | 990 | 150.78% |
| ASAN220218C00105000 | 2022-01-05 3:20PM EST | 105.00 | 0.31 | 0.25 | 0.40 | -0.29 | -48.33% | 62 | 235 | 151.56% |
| ASAN220218C00110000 | 2022-01-05 3:22PM EST | 110.00 | 0.27 | 0.05 | 0.30 | -0.13 | -32.50% | 8 | 534 | 144.14% |
| ASAN220218C00115000 | 2022-01-05 3:29PM EST | 115.00 | 0.20 | 0.20 | 0.25 | -0.12 | -37.50% | 28 | 436 | 156.45% |
| ASAN220218C00120000 | 2022-01-05 12:40PM EST | 120.00 | 0.25 | 0.20 | 0.45 | -0.05 | -16.67% | 1 | 475 | 172.46% |
| ASAN220218C00125000 | 2022-01-04 3:57PM EST | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 382 | 498 | 155.47% |
| ASAN220218C00130000 | 2022-01-04 12:04PM EST | 130.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 163 | 168.36% |
| ASAN220218C00135000 | 2022-01-05 3:00PM EST | 135.00 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 1 | 96 | 170.31% |
| ASAN220218C00140000 | 2022-01-05 2:32PM EST | 140.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 3 | 191 | 171.09% |
| ASAN220218C00145000 | 2021-12-29 12:42PM EST | 145.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 7 | 60 | 219.04% |
| ASAN220218C00150000 | 2021-12-31 10:13AM EST | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 177 | 191.99% |
| ASAN220218C00155000 | 2021-12-29 12:42PM EST | 155.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 629 | 215.43% |
| ASAN220218C00160000 | 2021-12-23 12:33PM EST | 160.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 43 | 204.30% |
| ASAN220218C00165000 | 2021-12-06 1:25PM EST | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 226.95% |
| ASAN220218C00170000 | 2021-12-29 10:44AM EST | 170.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 229.00% |
| ASAN220218C00175000 | 2022-01-05 12:08PM EST | 175.00 | 0.28 | 0.00 | 0.75 | +0.11 | +64.71% | 1 | 16 | 233.20% |
| ASAN220218C00180000 | 2021-12-29 10:45AM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 237.31% |
| ASAN220218C00185000 | 2021-12-10 2:09PM EST | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 241.21% |
| ASAN220218C00190000 | 2021-11-11 11:27AM EST | 190.00 | 4.67 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 244.92% |
| ASAN220218C00195000 | 2021-11-29 12:32PM EST | 195.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ASAN220218C00200000 | 2022-01-04 3:25PM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 197.66% |
| ASAN220218C00210000 | 2022-01-04 3:25PM EST | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 258.98% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218P00025000 | 2022-01-05 10:56AM EST | 25.00 | 0.08 | 0.00 | 0.40 | -0.02 | -20.00% | 10 | 48 | 153.13% |
| ASAN220218P00027500 | 2021-12-03 2:03PM EST | 27.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 143.36% |
| ASAN220218P00030000 | 2021-12-08 1:57PM EST | 30.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 134.38% |
| ASAN220218P00032500 | 2021-11-10 6:59AM EST | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.99% |
| ASAN220218P00035000 | 2022-01-04 1:43PM EST | 35.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 1 | 15 | 102.34% |
| ASAN220218P00037500 | 2022-01-05 3:03PM EST | 37.50 | 0.53 | 0.40 | 0.55 | +0.18 | +51.43% | 4 | 14 | 90.82% |
| ASAN220218P00040000 | 2022-01-05 3:58PM EST | 40.00 | 0.70 | 0.50 | 0.90 | +0.25 | +55.56% | 43 | 261 | 84.86% |
| ASAN220218P00042500 | 2022-01-05 2:08PM EST | 42.50 | 0.73 | 0.95 | 1.05 | +0.15 | +25.86% | 11 | 222 | 78.56% |
| ASAN220218P00045000 | 2022-01-05 3:28PM EST | 45.00 | 1.33 | 1.30 | 1.45 | +0.48 | +56.47% | 8 | 174 | 71.19% |
| ASAN220218P00047500 | 2022-01-05 3:28PM EST | 47.50 | 1.78 | 1.55 | 1.90 | +0.78 | +78.00% | 9 | 13 | 60.18% |
| ASAN220218P00050000 | 2022-01-05 3:38PM EST | 50.00 | 2.35 | 2.30 | 2.60 | +1.00 | +74.07% | 110 | 182 | 53.03% |
| ASAN220218P00052500 | 2022-01-04 12:05PM EST | 52.50 | 2.05 | 3.00 | 3.30 | 0.00 | - | 10 | 1,446 | 41.80% |
| ASAN220218P00055000 | 2022-01-05 3:58PM EST | 55.00 | 4.10 | 4.00 | 4.40 | +1.31 | +46.95% | 31 | 575 | 0.00% |
| ASAN220218P00057500 | 2022-01-05 3:57PM EST | 57.50 | 5.15 | 4.80 | 5.30 | +1.87 | +57.01% | 25 | 553 | 0.00% |
| ASAN220218P00060000 | 2022-01-05 3:44PM EST | 60.00 | 6.40 | 6.20 | 6.70 | +2.60 | +68.42% | 104 | 194 | 0.00% |
| ASAN220218P00062500 | 2022-01-05 1:42PM EST | 62.50 | 6.44 | 7.60 | 8.20 | +1.74 | +37.02% | 40 | 114 | 0.00% |
| ASAN220218P00065000 | 2022-01-05 3:30PM EST | 65.00 | 9.35 | 9.20 | 9.80 | +3.35 | +55.83% | 34 | 166 | 0.00% |
| ASAN220218P00067500 | 2022-01-05 2:42PM EST | 67.50 | 9.90 | 10.70 | 12.00 | +2.75 | +38.46% | 14 | 110 | 0.00% |
| ASAN220218P00070000 | 2022-01-05 3:57PM EST | 70.00 | 12.89 | 12.70 | 13.30 | +3.59 | +38.60% | 11 | 147 | 0.00% |
| ASAN220218P00075000 | 2022-01-05 3:49PM EST | 75.00 | 16.50 | 16.60 | 17.30 | +4.73 | +40.19% | 61 | 306 | 0.00% |
| ASAN220218P00080000 | 2022-01-05 2:25PM EST | 80.00 | 19.79 | 20.60 | 22.10 | +3.34 | +20.30% | 3 | 195 | 0.00% |
| ASAN220218P00085000 | 2022-01-05 3:58PM EST | 85.00 | 26.05 | 25.00 | 26.90 | +12.60 | +93.68% | 2 | 41 | 0.00% |
| ASAN220218P00090000 | 2022-01-05 2:34PM EST | 90.00 | 28.89 | 29.90 | 30.70 | +9.79 | +51.26% | 1 | 158 | 0.00% |
| ASAN220218P00092500 | 2021-12-29 9:52AM EST | 92.50 | 22.90 | 32.20 | 34.80 | 0.00 | - | 1 | 8 | 0.00% |
| ASAN220218P00095000 | 2022-01-05 10:59AM EST | 95.00 | 30.32 | 33.60 | 36.40 | +7.64 | +33.69% | 1 | 120 | 0.00% |
| ASAN220218P00097500 | 2022-01-05 3:40PM EST | 97.50 | 37.30 | 37.00 | 39.30 | +6.54 | +21.26% | 4 | 13 | 0.00% |
| ASAN220218P00100000 | 2022-01-05 3:17PM EST | 100.00 | 38.90 | 38.10 | 41.30 | +7.89 | +25.44% | 1 | 80 | 0.00% |
| ASAN220218P00105000 | 2022-01-04 11:50AM EST | 105.00 | 38.40 | 43.60 | 46.20 | 0.00 | - | 2 | 90 | 0.00% |
| ASAN220218P00110000 | 2022-01-05 11:37AM EST | 110.00 | 46.03 | 49.30 | 51.10 | +3.04 | +7.07% | 1 | 236 | 0.00% |
| ASAN220218P00115000 | 2021-12-29 9:57AM EST | 115.00 | 44.49 | 54.20 | 56.30 | 0.00 | - | 1 | 61 | 0.00% |
| ASAN220218P00120000 | 2021-12-30 10:27AM EST | 120.00 | 46.09 | 59.20 | 60.40 | 0.00 | - | 1 | 119 | 0.00% |
| ASAN220218P00125000 | 2021-12-16 10:25AM EST | 125.00 | 56.75 | 63.90 | 66.00 | 0.00 | - | 1 | 57 | 0.00% |
| ASAN220218P00130000 | 2021-12-27 3:25PM EST | 130.00 | 55.00 | 67.90 | 70.60 | 0.00 | - | 5 | 83 | 0.00% |
| ASAN220218P00135000 | 2021-11-22 11:18AM EST | 135.00 | 29.60 | 56.60 | 57.40 | 0.00 | - | 1 | 27 | 0.00% |
| ASAN220218P00140000 | 2021-12-08 3:46PM EST | 140.00 | 60.80 | 79.00 | 81.20 | 0.00 | - | 1 | 35 | 0.00% |
| ASAN220218P00145000 | 2021-11-22 10:35AM EST | 145.00 | 29.20 | 66.30 | 68.60 | 0.00 | - | 5 | 10 | 0.00% |
| ASAN220218P00150000 | 2021-11-22 2:29PM EST | 150.00 | 45.55 | 71.00 | 71.60 | 0.00 | - | 10 | 11 | 0.00% |
| ASAN220218P00155000 | 2021-11-19 1:57PM EST | 155.00 | 29.18 | 79.60 | 81.80 | 0.00 | - | 2 | 7 | 0.00% |
| ASAN220218P00175000 | 2021-11-10 6:59AM EST | 175.00 | 60.40 | 106.50 | 108.50 | 0.00 | - | - | 15 | 0.00% |
| ASAN220218P00195000 | 2021-11-22 11:02AM EST | 195.00 | 78.30 | 115.20 | 117.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN220218P00200000 | 2021-12-28 12:33PM EST | 200.00 | 125.50 | 138.10 | 141.10 | 0.00 | - | - | 0 | 0.00% |
| ASAN220218P00210000 | 2021-12-28 12:33PM EST | 210.00 | 136.50 | 148.30 | 150.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
