Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219C00005000 | 2024-03-12 3:04PM EDT | 5.00 | 12.00 | 10.10 | 11.60 | 0.00 | - | - | 6 | 87.89% |
| ASAN251219C00007500 | 2024-04-23 10:54AM EDT | 7.50 | 8.53 | 8.70 | 9.10 | 0.00 | - | 2 | 5 | 75.24% |
| ASAN251219C00010000 | 2024-04-25 12:29PM EDT | 10.00 | 6.70 | 7.10 | 7.40 | 0.00 | - | 1 | 8 | 69.04% |
| ASAN251219C00012500 | 2024-04-25 11:36AM EDT | 12.50 | 5.30 | 5.80 | 6.10 | 0.00 | - | 24 | 386 | 66.50% |
| ASAN251219C00015000 | 2024-04-24 11:21AM EDT | 15.00 | 4.50 | 2.85 | 5.00 | 0.00 | - | 10 | 361 | 51.37% |
| ASAN251219C00017500 | 2024-04-24 10:26AM EDT | 17.50 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 419 | 61.18% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 20.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 7 | 577 | 61.57% |
| ASAN251219C00022500 | 2024-04-24 9:53AM EDT | 22.50 | 2.45 | 2.55 | 2.75 | 0.00 | - | 16 | 314 | 60.40% |
| ASAN251219C00025000 | 2024-04-25 2:46PM EDT | 25.00 | 1.85 | 2.10 | 2.25 | 0.00 | - | 120 | 311 | 59.57% |
| ASAN251219C00030000 | 2024-04-26 10:30AM EDT | 30.00 | 1.17 | 1.40 | 1.55 | +0.07 | +6.36% | 101 | 785 | 58.25% |
| ASAN251219C00035000 | 2024-04-17 9:37AM EDT | 35.00 | 0.92 | 0.95 | 1.10 | 0.00 | - | 39 | 127 | 57.52% |
| ASAN251219C00040000 | 2024-04-25 2:46PM EDT | 40.00 | 0.74 | 0.65 | 0.95 | 0.00 | - | 119 | 66 | 58.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 22 | 44 | 62.31% |
| ASAN251219P00007500 | 2024-03-05 4:05PM EDT | 7.50 | 0.72 | 0.70 | 0.85 | 0.00 | - | 1 | 108 | 60.01% |
| ASAN251219P00010000 | 2024-04-23 3:46PM EDT | 10.00 | 1.49 | 1.35 | 1.45 | 0.00 | - | 23 | 332 | 53.91% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 12.50 | 2.58 | 2.30 | 2.50 | 0.00 | - | 1 | 112 | 51.25% |
| ASAN251219P00015000 | 2024-04-24 3:20PM EDT | 15.00 | 3.75 | 3.50 | 3.70 | 0.00 | - | 1 | 105 | 49.41% |
| ASAN251219P00017500 | 2024-04-18 12:24PM EDT | 17.50 | 5.70 | 5.00 | 5.20 | 0.00 | - | 1 | 62 | 47.24% |
| ASAN251219P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 1 | 411 | 45.09% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 22.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 22.02% |
| ASAN251219P00025000 | 2024-04-19 3:44PM EDT | 25.00 | 11.89 | 10.60 | 11.30 | 0.00 | - | 1 | 74 | 48.54% |
| ASAN251219P00030000 | 2024-04-19 3:44PM EDT | 30.00 | 16.50 | 13.00 | 16.20 | 0.00 | - | 1 | 3 | 55.35% |
© 2024 Yahoo. All rights reserved.