Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00016000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 1,223 | 133 | 52.34% |
| ASAN240517C00016000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 91 | 156 | 50.59% |
| ASAN240524C00016000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.65 | +0.04 | +7.14% | 49 | 128 | 52.83% |
| ASAN240531C00016000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 0.96 | 1.10 | 1.55 | +0.11 | +12.94% | 7 | 103 | 85.06% |
| ASAN240607C00016000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 1.09 | 1.20 | 1.30 | +0.04 | +3.81% | 2 | 7 | 71.88% |
| ASAN240614C00016000 | 2024-05-02 2:47PM EDT | 2024-06-14 | 1.20 | 0.95 | 1.35 | +1.20 | - | - | 1 | 60.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00016000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.37 | 0.50 | 0.55 | -0.75 | -66.96% | 3 | 14 | 48.63% |
| ASAN240517P00016000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.85 | 0.65 | 0.75 | +0.85 | - | - | 8 | 50.20% |
| ASAN240524P00016000 | 2024-04-29 11:47AM EDT | 2024-05-24 | 1.30 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 47.36% |
| ASAN240531P00016000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 1.45 | 1.30 | 1.85 | -0.74 | -33.79% | 1 | 3 | 83.30% |
| ASAN240607P00016000 | 2024-04-26 12:34PM EDT | 2024-06-07 | 1.74 | 1.35 | 1.45 | 0.00 | - | 1 | 1 | 65.14% |
© 2024 Yahoo. All rights reserved.