UK markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.46+1.17 (+4.29%)
At close: 04:00PM EDT
28.46 0.00 (0.00%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819C000075002022-07-20 12:02PM EDT7.5012.5020.6021.200.00-30635.94%
ASAN220819C000100002022-08-10 9:33AM EDT10.0016.5018.3018.700.00-1168371.88%
ASAN220819C000125002022-08-03 9:35AM EDT12.509.0015.8016.200.00-10102298.44%
ASAN220819C000150002022-08-12 3:49PM EDT15.0013.3013.3013.60+3.70+38.54%1172293.75%
ASAN220819C000175002022-08-11 11:17AM EDT17.5010.9310.7011.300.00-31,058185.94%
ASAN220819C000200002022-08-12 3:07PM EDT20.008.208.408.60+0.97+13.42%542,802140.63%
ASAN220819C000225002022-08-12 3:38PM EDT22.506.005.906.20+1.10+22.45%61,573115.63%
ASAN220819C000250002022-08-12 3:57PM EDT25.003.683.603.80+0.85+30.04%482,25695.12%
ASAN220819C000300002022-08-12 3:56PM EDT30.000.650.600.70+0.15+30.00%1041,81885.35%
ASAN220819C000350002022-08-12 3:33PM EDT35.000.100.100.15-0.05-33.33%107902107.03%
ASAN220819C000400002022-08-12 10:39AM EDT40.000.100.000.05+0.05+100.00%1746120.31%
ASAN220819C000450002022-08-12 12:46PM EDT45.000.030.000.05+0.02+200.00%51,802154.69%
ASAN220819C000500002022-08-08 10:14AM EDT50.000.100.000.100.00-6730201.56%
ASAN220819C000550002022-08-01 10:21AM EDT55.000.130.000.100.00-11,143229.69%
ASAN220819C000600002022-07-08 10:53AM EDT60.000.100.000.100.00-1482253.91%
ASAN220819C000650002022-07-18 1:47PM EDT65.000.050.000.100.00-1399276.56%
ASAN220819C000700002022-08-03 11:32AM EDT70.000.050.000.050.00-3232273.44%
ASAN220819C000750002022-08-08 10:12AM EDT75.000.050.000.100.00-1490315.63%
ASAN220819C000800002022-07-07 9:51AM EDT80.000.080.000.100.00-1496332.81%
ASAN220819C000850002022-06-06 10:43AM EDT85.000.050.000.400.00-8238419.53%
ASAN220819C000900002022-07-21 9:37AM EDT90.000.020.000.100.00-1189362.50%
ASAN220819C000950002022-06-06 11:22AM EDT95.000.100.000.400.00-3518452.34%
ASAN220819C001000002022-06-21 9:30AM EDT100.000.020.000.000.00-113850.00%
ASAN220819C001050002022-06-22 1:09PM EDT105.000.040.000.100.00-117403.13%
ASAN220819C001100002022-04-01 1:40PM EDT110.000.370.000.600.00-1164525.39%
ASAN220819C001150002022-07-15 11:14AM EDT115.000.020.000.050.00-2402396.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220819P000050002022-05-19 3:30PM EDT5.000.140.000.600.00--15867.19%
ASAN220819P000075002022-07-25 3:54PM EDT7.500.050.000.100.00-26484.38%
ASAN220819P000100002022-08-11 11:53AM EDT10.000.010.000.050.00-2367350.00%
ASAN220819P000125002022-08-11 11:53AM EDT12.500.030.000.050.00-17,393281.25%
ASAN220819P000150002022-08-12 11:02AM EDT15.000.020.000.05-0.03-60.00%11,159221.88%
ASAN220819P000175002022-08-12 12:16PM EDT17.500.050.000.250.00-22,446226.56%
ASAN220819P000200002022-08-12 2:01PM EDT20.000.050.000.10-0.02-28.57%121,134145.31%
ASAN220819P000225002022-08-12 3:31PM EDT22.500.100.050.15-0.05-33.33%381,071118.36%
ASAN220819P000250002022-08-12 3:44PM EDT25.000.250.200.30-0.30-54.55%21861396.48%
ASAN220819P000300002022-08-12 3:16PM EDT30.002.402.102.20-0.90-27.27%638182.32%
ASAN220819P000350002022-08-12 2:01PM EDT35.007.096.506.70-0.21-2.88%218892.19%
ASAN220819P000400002022-07-25 10:32AM EDT40.0022.5011.4011.800.00-630137.50%
ASAN220819P000450002022-07-14 10:06AM EDT45.0028.2316.3016.700.00-26206.64%
ASAN220819P000500002022-08-05 1:25PM EDT50.0025.4221.3021.900.00-22207.03%
ASAN220819P000550002022-08-10 3:11PM EDT55.0027.8026.3026.900.00-880695235.16%
ASAN220819P000600002022-07-20 11:19AM EDT60.0040.5431.3031.800.00-712212.50%
ASAN220819P000650002022-06-02 3:08PM EDT65.0040.8546.7047.700.00-2151,202.73%
ASAN220819P000700002022-06-14 2:04PM EDT70.0052.4052.7053.600.00-211,302.34%
ASAN220819P000750002022-08-02 9:30AM EDT75.0055.7046.3046.900.00-141321.88%
ASAN220819P000800002022-08-11 10:19AM EDT80.0050.7851.2051.900.00-11281.25%
ASAN220819P000850002022-04-05 3:59PM EDT85.0047.2557.8058.900.00-522660.16%
ASAN220819P000900002022-07-20 12:08PM EDT90.0070.0061.2061.800.00-50455.08%
ASAN220819P000950002022-05-11 3:14PM EDT95.0075.8074.6075.400.00-3261,207.81%
ASAN220819P001000002022-05-17 2:14PM EDT100.0078.7783.0083.900.00-101,467.77%
ASAN220819P001050002022-05-05 2:08PM EDT105.0078.9482.1083.100.00-101,080.08%
ASAN220819P001100002022-04-05 9:47AM EDT110.0068.9582.7084.000.00-42751.56%
ASAN220819P001150002022-04-12 2:58PM EDT115.0080.6894.2096.000.00-301,287.99%