UK markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.99+0.41 (+3.02%)
At close: 04:00PM EDT
14.00 +0.01 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240705C000125002024-06-28 1:45PM EDT2024-07-051.410.353.40+0.45+46.88%13243130.08%
ASAN240719C000125002024-06-28 12:21PM EDT2024-07-191.601.001.70+0.25+18.52%561057.23%
ASAN240816C000125002024-06-28 3:59PM EDT2024-08-161.901.852.00+0.30+18.75%321,04352.34%
ASAN241115C000125002024-06-28 2:23PM EDT2024-11-152.751.902.80+0.30+12.24%1148960.45%
ASAN250117C000125002024-06-26 10:35AM EDT2025-01-172.403.203.300.00-184262.35%
ASAN251219C000125002024-06-26 3:50PM EDT2025-12-194.084.504.900.00-145162.40%
ASAN260116C000125002024-06-28 2:44PM EDT2026-01-164.774.005.00+0.84+21.37%187457.54%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240705P000125002024-06-27 10:30AM EDT2024-07-050.040.000.05-0.09-69.23%307752.34%
ASAN240719P000125002024-06-28 3:23PM EDT2024-07-190.140.100.15-0.06-30.00%13052850.20%
ASAN240816P000125002024-06-28 2:13PM EDT2024-08-160.350.300.40-0.09-20.45%899550.10%
ASAN241115P000125002024-06-28 12:54PM EDT2024-11-151.060.951.10-0.11-9.40%186251.17%
ASAN250117P000125002024-06-28 3:19PM EDT2025-01-171.441.351.50-0.23-13.77%103,51353.32%
ASAN250620P000125002024-06-27 11:25AM EDT2025-06-202.221.902.100.00-1551.90%
ASAN251219P000125002024-06-17 10:50AM EDT2025-12-193.002.202.600.00-1012952.20%
ASAN260116P000125002024-06-28 11:29AM EDT2026-01-162.602.452.65-0.30-10.34%2532950.07%