Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00017500 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 100 | 1,811 | 50.00% |
| ASAN240621C00017500 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.65 | +0.10 | +19.23% | 94 | 11,320 | 60.84% |
| ASAN240719C00017500 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.90 | +0.19 | +28.79% | 11 | 5,107 | 58.30% |
| ASAN240816C00017500 | 2024-04-26 2:12PM EDT | 2024-08-16 | 1.00 | 0.95 | 1.10 | 0.00 | - | 21 | 214 | 56.06% |
| ASAN241115C00017500 | 2024-04-25 1:34PM EDT | 2024-11-15 | 1.56 | 1.75 | 1.90 | 0.00 | - | 10 | 243 | 59.91% |
| ASAN250117C00017500 | 2024-04-26 3:34PM EDT | 2025-01-17 | 2.28 | 2.20 | 2.30 | +0.25 | +12.32% | 162 | 781 | 60.64% |
| ASAN251219C00017500 | 2024-04-24 10:26AM EDT | 2025-12-19 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 419 | 61.13% |
| ASAN260116C00017500 | 2024-04-26 2:59PM EDT | 2026-01-16 | 4.00 | 3.90 | 4.20 | +0.80 | +25.00% | 36 | 393 | 62.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00017500 | 2024-04-23 10:30AM EDT | 2024-05-17 | 2.80 | 2.35 | 3.80 | 0.00 | - | 8 | 300 | 101.76% |
| ASAN240621P00017500 | 2024-04-25 2:19PM EDT | 2024-06-21 | 3.20 | 2.85 | 2.95 | 0.00 | - | 6 | 607 | 53.71% |
| ASAN240719P00017500 | 2024-04-11 11:27AM EDT | 2024-07-19 | 3.45 | 3.00 | 4.10 | 0.00 | - | 2 | 25 | 68.56% |
| ASAN240816P00017500 | 2024-03-15 12:19PM EDT | 2024-08-16 | 3.11 | 3.60 | 3.80 | 0.00 | - | 59 | 178 | 64.06% |
| ASAN241115P00017500 | 2024-04-19 2:07PM EDT | 2024-11-15 | 3.74 | 3.70 | 3.90 | -0.96 | -20.43% | 1 | 1 | 52.15% |
| ASAN250117P00017500 | 2024-04-03 1:56PM EDT | 2025-01-17 | 4.36 | 4.00 | 4.20 | 0.00 | - | 1 | 346 | 51.47% |
| ASAN251219P00017500 | 2024-04-18 12:24PM EDT | 2025-12-19 | 5.70 | 5.00 | 5.20 | 0.00 | - | 1 | 62 | 47.19% |
| ASAN260116P00017500 | 2024-04-26 2:59PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.30 | -0.10 | -1.89% | 1 | 61 | 47.41% |
© 2024 Yahoo. All rights reserved.