Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220819C00007500 | 2022-07-20 12:02PM EDT | 7.50 | 12.50 | 20.60 | 21.20 | 0.00 | - | 3 | 0 | 635.94% |
| ASAN220819C00010000 | 2022-08-10 9:33AM EDT | 10.00 | 16.50 | 18.30 | 18.70 | 0.00 | - | 1 | 168 | 371.88% |
| ASAN220819C00012500 | 2022-08-03 9:35AM EDT | 12.50 | 9.00 | 15.80 | 16.20 | 0.00 | - | 10 | 102 | 298.44% |
| ASAN220819C00015000 | 2022-08-12 3:49PM EDT | 15.00 | 13.30 | 13.30 | 13.60 | +3.70 | +38.54% | 1 | 172 | 293.75% |
| ASAN220819C00017500 | 2022-08-11 11:17AM EDT | 17.50 | 10.93 | 10.70 | 11.30 | 0.00 | - | 3 | 1,058 | 185.94% |
| ASAN220819C00020000 | 2022-08-12 3:07PM EDT | 20.00 | 8.20 | 8.40 | 8.60 | +0.97 | +13.42% | 54 | 2,802 | 140.63% |
| ASAN220819C00022500 | 2022-08-12 3:38PM EDT | 22.50 | 6.00 | 5.90 | 6.20 | +1.10 | +22.45% | 6 | 1,573 | 115.63% |
| ASAN220819C00025000 | 2022-08-12 3:57PM EDT | 25.00 | 3.68 | 3.60 | 3.80 | +0.85 | +30.04% | 48 | 2,256 | 95.12% |
| ASAN220819C00030000 | 2022-08-12 3:56PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 104 | 1,818 | 85.35% |
| ASAN220819C00035000 | 2022-08-12 3:33PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 107 | 902 | 107.03% |
| ASAN220819C00040000 | 2022-08-12 10:39AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 746 | 120.31% |
| ASAN220819C00045000 | 2022-08-12 12:46PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 1,802 | 154.69% |
| ASAN220819C00050000 | 2022-08-08 10:14AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 730 | 201.56% |
| ASAN220819C00055000 | 2022-08-01 10:21AM EDT | 55.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1,143 | 229.69% |
| ASAN220819C00060000 | 2022-07-08 10:53AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 482 | 253.91% |
| ASAN220819C00065000 | 2022-07-18 1:47PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 276.56% |
| ASAN220819C00070000 | 2022-08-03 11:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 232 | 273.44% |
| ASAN220819C00075000 | 2022-08-08 10:12AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 490 | 315.63% |
| ASAN220819C00080000 | 2022-07-07 9:51AM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 496 | 332.81% |
| ASAN220819C00085000 | 2022-06-06 10:43AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 238 | 419.53% |
| ASAN220819C00090000 | 2022-07-21 9:37AM EDT | 90.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 362.50% |
| ASAN220819C00095000 | 2022-06-06 11:22AM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 518 | 452.34% |
| ASAN220819C00100000 | 2022-06-21 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| ASAN220819C00105000 | 2022-06-22 1:09PM EDT | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 403.13% |
| ASAN220819C00110000 | 2022-04-01 1:40PM EDT | 110.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 164 | 525.39% |
| ASAN220819C00115000 | 2022-07-15 11:14AM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 402 | 396.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220819P00005000 | 2022-05-19 3:30PM EDT | 5.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | - | 15 | 867.19% |
| ASAN220819P00007500 | 2022-07-25 3:54PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 484.38% |
| ASAN220819P00010000 | 2022-08-11 11:53AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 350.00% |
| ASAN220819P00012500 | 2022-08-11 11:53AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,393 | 281.25% |
| ASAN220819P00015000 | 2022-08-12 11:02AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,159 | 221.88% |
| ASAN220819P00017500 | 2022-08-12 12:16PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,446 | 226.56% |
| ASAN220819P00020000 | 2022-08-12 2:01PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 1,134 | 145.31% |
| ASAN220819P00022500 | 2022-08-12 3:31PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 38 | 1,071 | 118.36% |
| ASAN220819P00025000 | 2022-08-12 3:44PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 218 | 613 | 96.48% |
| ASAN220819P00030000 | 2022-08-12 3:16PM EDT | 30.00 | 2.40 | 2.10 | 2.20 | -0.90 | -27.27% | 6 | 381 | 82.32% |
| ASAN220819P00035000 | 2022-08-12 2:01PM EDT | 35.00 | 7.09 | 6.50 | 6.70 | -0.21 | -2.88% | 2 | 188 | 92.19% |
| ASAN220819P00040000 | 2022-07-25 10:32AM EDT | 40.00 | 22.50 | 11.40 | 11.80 | 0.00 | - | 6 | 30 | 137.50% |
| ASAN220819P00045000 | 2022-07-14 10:06AM EDT | 45.00 | 28.23 | 16.30 | 16.70 | 0.00 | - | 2 | 6 | 206.64% |
| ASAN220819P00050000 | 2022-08-05 1:25PM EDT | 50.00 | 25.42 | 21.30 | 21.90 | 0.00 | - | 2 | 2 | 207.03% |
| ASAN220819P00055000 | 2022-08-10 3:11PM EDT | 55.00 | 27.80 | 26.30 | 26.90 | 0.00 | - | 880 | 695 | 235.16% |
| ASAN220819P00060000 | 2022-07-20 11:19AM EDT | 60.00 | 40.54 | 31.30 | 31.80 | 0.00 | - | 7 | 12 | 212.50% |
| ASAN220819P00065000 | 2022-06-02 3:08PM EDT | 65.00 | 40.85 | 46.70 | 47.70 | 0.00 | - | 2 | 15 | 1,202.73% |
| ASAN220819P00070000 | 2022-06-14 2:04PM EDT | 70.00 | 52.40 | 52.70 | 53.60 | 0.00 | - | 2 | 1 | 1,302.34% |
| ASAN220819P00075000 | 2022-08-02 9:30AM EDT | 75.00 | 55.70 | 46.30 | 46.90 | 0.00 | - | 14 | 1 | 321.88% |
| ASAN220819P00080000 | 2022-08-11 10:19AM EDT | 80.00 | 50.78 | 51.20 | 51.90 | 0.00 | - | 1 | 1 | 281.25% |
| ASAN220819P00085000 | 2022-04-05 3:59PM EDT | 85.00 | 47.25 | 57.80 | 58.90 | 0.00 | - | 5 | 22 | 660.16% |
| ASAN220819P00090000 | 2022-07-20 12:08PM EDT | 90.00 | 70.00 | 61.20 | 61.80 | 0.00 | - | 5 | 0 | 455.08% |
| ASAN220819P00095000 | 2022-05-11 3:14PM EDT | 95.00 | 75.80 | 74.60 | 75.40 | 0.00 | - | 3 | 26 | 1,207.81% |
| ASAN220819P00100000 | 2022-05-17 2:14PM EDT | 100.00 | 78.77 | 83.00 | 83.90 | 0.00 | - | 1 | 0 | 1,467.77% |
| ASAN220819P00105000 | 2022-05-05 2:08PM EDT | 105.00 | 78.94 | 82.10 | 83.10 | 0.00 | - | 1 | 0 | 1,080.08% |
| ASAN220819P00110000 | 2022-04-05 9:47AM EDT | 110.00 | 68.95 | 82.70 | 84.00 | 0.00 | - | 4 | 2 | 751.56% |
| ASAN220819P00115000 | 2022-04-12 2:58PM EDT | 115.00 | 80.68 | 94.20 | 96.00 | 0.00 | - | 3 | 0 | 1,287.99% |
© 2022 Yahoo. All rights reserved.
