Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00010000 | 2024-03-28 3:49PM EDT | 10.00 | 5.56 | 5.00 | 7.20 | 0.00 | - | 2 | 1 | 342.19% |
| ASAN240510C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 1.10 | 2.75 | 2.90 | 0.00 | - | - | 12 | 103.13% |
| ASAN240510C00014000 | 2024-05-06 10:35AM EDT | 14.00 | 1.91 | 1.75 | 1.95 | +0.43 | +29.05% | 23 | 58 | 79.69% |
| ASAN240510C00014500 | 2024-05-03 2:30PM EDT | 14.50 | 1.14 | 1.30 | 1.40 | 0.00 | - | 2 | 8 | 61.72% |
| ASAN240510C00015000 | 2024-05-06 11:40AM EDT | 15.00 | 0.90 | 0.85 | 0.95 | +0.02 | +2.27% | 4 | 164 | 53.91% |
| ASAN240510C00015500 | 2024-05-06 11:06AM EDT | 15.50 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 379 | 53.52% |
| ASAN240510C00016000 | 2024-05-06 12:19PM EDT | 16.00 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 183 | 1,220 | 46.88% |
| ASAN240510C00016500 | 2024-05-06 11:56AM EDT | 16.50 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 27 | 146 | 46.09% |
| ASAN240510C00017000 | 2024-05-02 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 76 | 50.78% |
| ASAN240510C00017500 | 2024-04-23 1:23PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.84% |
| ASAN240510C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 60 | 66 | 66.41% |
| ASAN240510C00018500 | 2024-04-23 12:35PM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.06% |
| ASAN240510C00019000 | 2024-04-04 1:54PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 179.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00009000 | 2024-04-24 2:04PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 80 | 285.16% |
| ASAN240510P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| ASAN240510P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 71 | 119.53% |
| ASAN240510P00014000 | 2024-05-06 9:46AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 158 | 64.06% |
| ASAN240510P00014500 | 2024-05-03 3:14PM EDT | 14.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 57.42% |
| ASAN240510P00015000 | 2024-05-06 10:10AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 307 | 221 | 50.78% |
| ASAN240510P00015500 | 2024-05-06 10:43AM EDT | 15.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 153 | 51.37% |
| ASAN240510P00016000 | 2024-05-06 10:57AM EDT | 16.00 | 0.41 | 0.40 | 0.45 | +0.04 | +10.81% | 7 | 17 | 44.73% |
| ASAN240510P00017000 | 2024-05-01 2:06PM EDT | 17.00 | 1.75 | 1.15 | 1.25 | 0.00 | - | 1 | 8 | 46.09% |
| ASAN240510P00018000 | 2024-04-04 10:36AM EDT | 18.00 | 3.00 | 0.55 | 3.70 | 0.00 | - | 1 | 1 | 310.74% |
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 20.00 | 5.70 | 4.10 | 4.30 | 0.00 | - | 1 | 3 | 135.94% |
| ASAN240510P00021000 | 2024-05-01 10:50AM EDT | 21.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 156.25% |
© 2024 Yahoo. All rights reserved.