UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.00 -2.93 (-3.58%) GOLD FUTURES
2,313.80 +10.90 (+0.47%) DOW
38,049.13 +233.21 (+0.62%) Bitcoin GBP
46,164.09 -2,160.09 (-4.47%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503C00011000 | 2024-04-23 9:47AM EDT | 11.00 | 3.32 | 4.30 | 4.40 | 0.00 | - | 16 | 27 | 0.00% |
| ASAN240503C00012000 | 2024-04-22 1:02PM EDT | 12.00 | 1.65 | 3.20 | 3.40 | 0.00 | - | 5 | 15 | 0.00% |
| ASAN240503C00013000 | 2024-04-02 10:14AM EDT | 13.00 | 2.16 | 2.25 | 2.45 | 0.00 | - | - | 5 | 114.06% |
| ASAN240503C00013500 | 2024-04-30 10:11AM EDT | 13.50 | 1.65 | 1.75 | 1.90 | 0.00 | - | 1 | 36 | 0.00% |
| ASAN240503C00014000 | 2024-04-30 9:53AM EDT | 14.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 2 | 67 | 71.88% |
| ASAN240503C00014500 | 2024-04-30 1:15PM EDT | 14.50 | 0.55 | 0.85 | 0.95 | 0.00 | - | 2 | 94 | 51.56% |
| ASAN240503C00015000 | 2024-05-01 9:46AM EDT | 15.00 | 0.30 | 0.45 | 0.55 | -0.05 | -14.29% | 1 | 589 | 53.52% |
| ASAN240503C00015500 | 2024-05-01 2:00PM EDT | 15.50 | 0.20 | 0.20 | 0.30 | +0.13 | +185.71% | 16 | 1,052 | 51.56% |
| ASAN240503C00016000 | 2024-05-01 12:56PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 404 | 53.91% |
| ASAN240503C00016500 | 2024-04-29 10:15AM EDT | 16.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 92 | 93 | 61.72% |
| ASAN240503C00017000 | 2024-04-26 1:01PM EDT | 17.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 10 | 19 | 215.63% |
| ASAN240503C00018000 | 2024-04-15 2:15PM EDT | 18.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 34 | 259.77% |
| ASAN240503C00019000 | 2024-04-05 12:56PM EDT | 19.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 291.41% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 258.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503P00010000 | 2024-04-23 3:42PM EDT | 10.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 40 | 517.19% |
| ASAN240503P00012000 | 2024-04-16 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 28 | 290.63% |
| ASAN240503P00012500 | 2024-04-19 11:17AM EDT | 12.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 313.67% |
| ASAN240503P00013000 | 2024-04-22 3:25PM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 127.34% |
| ASAN240503P00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 361.72% |
| ASAN240503P00014000 | 2024-05-01 10:34AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 41 | 82.03% |
| ASAN240503P00014500 | 2024-05-01 12:40PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 334 | 67.19% |
| ASAN240503P00015000 | 2024-05-01 1:05PM EDT | 15.00 | 0.19 | 0.10 | 0.20 | -0.21 | -52.50% | 60 | 367 | 57.42% |
| ASAN240503P00015500 | 2024-04-26 2:43PM EDT | 15.50 | 0.67 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 64.06% |
| ASAN240503P00016000 | 2024-05-01 12:32PM EDT | 16.00 | 0.90 | 0.70 | 0.80 | -0.75 | -45.45% | 3 | 45 | 69.53% |
© 2024 Yahoo. All rights reserved.