Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220715C00010000 | 2022-06-30 3:51PM EDT | 10.00 | 7.50 | 7.80 | 8.00 | 0.00 | - | 1 | 20 | 132.81% |
| ASAN220715C00012500 | 2022-07-01 1:38PM EDT | 12.50 | 5.50 | 5.30 | 5.60 | +0.40 | +7.84% | 1 | 5 | 107.81% |
| ASAN220715C00015000 | 2022-07-01 9:53AM EDT | 15.00 | 3.80 | 3.10 | 3.40 | +0.95 | +33.33% | 8 | 2,064 | 101.76% |
| ASAN220715C00017500 | 2022-07-01 3:49PM EDT | 17.50 | 1.60 | 1.50 | 1.65 | +0.20 | +14.29% | 107 | 821 | 96.39% |
| ASAN220715C00020000 | 2022-07-01 3:53PM EDT | 20.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 340 | 1,992 | 94.53% |
| ASAN220715C00022500 | 2022-07-01 3:06PM EDT | 22.50 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 72 | 962 | 98.83% |
| ASAN220715C00025000 | 2022-07-01 3:58PM EDT | 25.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 81 | 2,307 | 96.88% |
| ASAN220715C00030000 | 2022-07-01 12:53PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 8 | 1,238 | 127.34% |
| ASAN220715C00035000 | 2022-07-01 12:08PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 370 | 142.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220715P00007500 | 2022-06-16 11:04AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 220.31% |
| ASAN220715P00010000 | 2022-06-22 1:15PM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 137.50% |
| ASAN220715P00012500 | 2022-07-01 10:20AM EDT | 12.50 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 6 | 789 | 116.80% |
| ASAN220715P00015000 | 2022-07-01 1:06PM EDT | 15.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 2 | 523 | 99.61% |
| ASAN220715P00017500 | 2022-07-01 2:08PM EDT | 17.50 | 1.29 | 1.10 | 1.25 | -0.16 | -11.03% | 89 | 579 | 94.92% |
| ASAN220715P00020000 | 2022-07-01 3:37PM EDT | 20.00 | 2.75 | 2.65 | 2.80 | -0.35 | -11.29% | 4 | 921 | 92.97% |
| ASAN220715P00022500 | 2022-07-01 11:54AM EDT | 22.50 | 5.00 | 4.70 | 4.90 | +0.04 | +0.81% | 1 | 529 | 89.84% |
| ASAN220715P00025000 | 2022-07-01 12:43PM EDT | 25.00 | 7.39 | 7.10 | 7.30 | -0.43 | -5.50% | 3 | 503 | 98.44% |
| ASAN220715P00030000 | 2022-06-30 2:24PM EDT | 30.00 | 12.35 | 11.90 | 12.40 | 0.00 | - | 1 | 70 | 117.97% |
| ASAN220715P00035000 | 2022-06-30 9:45AM EDT | 35.00 | 17.00 | 16.90 | 17.40 | 0.00 | - | 3 | 4 | 146.88% |
© 2022 Yahoo. All rights reserved.
