Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2024-03-28 3:53PM EDT | 2.50 | 13.20 | 12.50 | 14.80 | 0.00 | - | 1 | 42 | 253.13% |
| ASAN250117C00005000 | 2023-08-04 9:41AM EDT | 5.00 | 17.70 | 17.10 | 17.40 | 0.00 | - | 3 | 25 | 0.00% |
| ASAN250117C00007500 | 2024-04-25 12:28PM EDT | 7.50 | 7.55 | 6.00 | 8.30 | 0.00 | - | 1 | 79 | 87.79% |
| ASAN250117C00010000 | 2024-04-23 1:47PM EDT | 10.00 | 5.85 | 6.00 | 6.30 | 0.00 | - | 10 | 144 | 70.90% |
| ASAN250117C00012500 | 2024-04-18 10:57AM EDT | 12.50 | 3.70 | 4.40 | 4.60 | 0.00 | - | 1 | 462 | 65.82% |
| ASAN250117C00015000 | 2024-04-25 12:32PM EDT | 15.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 1 | 464 | 62.55% |
| ASAN250117C00017500 | 2024-04-26 3:34PM EDT | 17.50 | 2.28 | 2.20 | 2.30 | +0.25 | +12.32% | 162 | 781 | 60.74% |
| ASAN250117C00020000 | 2024-04-26 10:31AM EDT | 20.00 | 1.55 | 1.50 | 1.65 | +0.10 | +6.90% | 2 | 1,497 | 59.69% |
| ASAN250117C00022500 | 2024-04-26 1:09PM EDT | 22.50 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 21 | 567 | 58.98% |
| ASAN250117C00025000 | 2024-04-26 10:14AM EDT | 25.00 | 0.75 | 0.70 | 0.80 | +0.01 | +1.35% | 23 | 1,300 | 58.01% |
| ASAN250117C00030000 | 2024-04-26 3:08PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | +0.07 | +21.21% | 15 | 1,686 | 58.59% |
| ASAN250117C00035000 | 2024-04-26 3:34PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 5 | 1,669 | 57.91% |
| ASAN250117C00040000 | 2024-04-25 2:38PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 14 | 2,900 | 59.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-12-01 4:32PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 107.81% |
| ASAN250117P00005000 | 2024-03-12 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 72.27% |
| ASAN250117P00007500 | 2024-03-18 9:30AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| ASAN250117P00010000 | 2024-04-25 2:55PM EDT | 10.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 10 | 1,985 | 57.03% |
| ASAN250117P00012500 | 2024-04-26 12:33PM EDT | 12.50 | 1.43 | 1.40 | 1.50 | -0.12 | -7.74% | 501 | 2,844 | 54.69% |
| ASAN250117P00015000 | 2024-04-25 2:31PM EDT | 15.00 | 2.75 | 2.50 | 3.40 | 0.00 | - | 5 | 408 | 59.13% |
| ASAN250117P00017500 | 2024-04-03 1:56PM EDT | 17.50 | 4.36 | 4.00 | 4.20 | 0.00 | - | 1 | 346 | 51.56% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 20.00 | 7.02 | 5.80 | 6.00 | 0.00 | - | 2 | 392 | 49.37% |
| ASAN250117P00022500 | 2024-04-23 3:47PM EDT | 22.50 | 8.20 | 7.80 | 8.00 | 0.00 | - | 20 | 240 | 46.29% |
| ASAN250117P00025000 | 2024-03-13 1:48PM EDT | 25.00 | 9.42 | 10.60 | 10.80 | 0.00 | - | 10 | 237 | 58.84% |
| ASAN250117P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 15.39 | 12.80 | 17.00 | 0.00 | - | 490 | 840 | 100.90% |
| ASAN250117P00035000 | 2024-03-11 3:01PM EDT | 35.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 70 | 0 | 85.50% |
| ASAN250117P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 21.20 | 25.10 | 25.60 | 0.00 | - | 86 | 0 | 75.64% |
© 2024 Yahoo. All rights reserved.