Australia markets open in 42 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.58+0.06 (+0.44%)
At close: 04:00PM EDT
13.52 -0.06 (-0.44%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240719C000075002024-06-14 3:10PM EDT7.504.884.607.400.00--1703.91%
ASAN240719C000100002024-07-11 9:33AM EDT10.003.703.203.700.00-128182.03%
ASAN240719C000120002024-07-01 10:52AM EDT12.002.050.953.300.00-111179.30%
ASAN240719C000125002024-07-12 3:28PM EDT12.501.141.051.40-0.01-0.87%5360377.34%
ASAN240719C000130002024-07-12 3:49PM EDT13.000.800.650.80+0.05+6.67%7210253.52%
ASAN240719C000135002024-07-12 3:53PM EDT13.500.420.350.40-0.06-12.50%2314051.76%
ASAN240719C000140002024-07-12 3:31PM EDT14.000.160.150.20-0.03-15.79%10940952.93%
ASAN240719C000145002024-07-12 3:04PM EDT14.500.050.050.10-0.05-50.00%138150.78%
ASAN240719C000150002024-07-12 11:55AM EDT15.000.030.000.10-0.02-40.00%71,42859.77%
ASAN240719C000155002024-07-02 9:37AM EDT15.500.150.000.150.00-10113382.03%
ASAN240719C000160002024-07-05 9:44AM EDT16.000.100.000.050.00-13975.00%
ASAN240719C000175002024-07-10 9:34AM EDT17.500.060.000.050.00-511,107106.25%
ASAN240719C000200002024-06-05 1:54PM EDT20.000.040.000.050.00-1124150.00%
ASAN240719C000225002024-05-21 12:02PM EDT22.500.150.000.250.00-136245.31%
ASAN240719C000250002024-05-15 1:55PM EDT25.000.070.000.750.00-629363.28%
ASAN240719C000300002024-03-18 2:49PM EDT30.000.130.000.250.00-25343.75%
ASAN240719C000350002024-03-11 12:12PM EDT35.000.400.000.150.00-23360.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240719P000100002024-06-21 11:08AM EDT10.000.050.000.050.00-753129.69%
ASAN240719P000105002024-06-25 12:30PM EDT10.500.060.000.400.00--54185.16%
ASAN240719P000110002024-06-26 1:37PM EDT11.000.090.000.450.00--251167.19%
ASAN240719P000115002024-06-26 2:48PM EDT11.500.110.000.100.00--38190.63%
ASAN240719P000120002024-07-11 3:17PM EDT12.000.050.000.100.00-34272.66%
ASAN240719P000125002024-07-12 10:30AM EDT12.500.050.000.100.00-1364953.91%
ASAN240719P000130002024-07-12 3:31PM EDT13.000.110.050.15+0.01+10.00%87254.30%
ASAN240719P000135002024-07-12 10:36AM EDT13.500.250.250.30-0.02-7.41%34448.83%
ASAN240719P000140002024-07-05 3:14PM EDT14.000.890.550.650.00-262657.42%
ASAN240719P000150002024-07-10 10:45AM EDT15.002.201.301.550.00-147080.08%
ASAN240719P000175002024-06-17 3:48PM EDT17.505.553.604.700.00-10176.56%
ASAN240719P000200002024-06-14 1:36PM EDT20.007.535.406.700.00-151247.66%
ASAN240719P000225002024-05-30 2:53PM EDT22.509.477.4010.300.00-100507.03%