ASAN - Asana, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230609C00010000 | 2023-06-02 9:32AM EDT | 10.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00012500 | 2023-05-09 9:58AM EDT | 12.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN230609C00013000 | 2023-05-09 9:58AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN230609C00013500 | 2023-06-02 9:32AM EDT | 13.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00014000 | 2023-06-02 9:32AM EDT | 14.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00015000 | 2023-05-25 9:37AM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN230609C00015500 | 2023-06-01 3:57PM EDT | 15.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN230609C00016000 | 2023-05-26 3:30PM EDT | 16.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00016500 | 2023-05-30 10:23AM EDT | 16.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00017000 | 2023-05-19 10:41AM EDT | 17.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00017500 | 2023-06-02 12:46PM EDT | 17.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00018000 | 2023-06-02 3:52PM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| ASAN230609C00018500 | 2023-06-01 9:37AM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00019000 | 2023-06-02 11:34AM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ASAN230609C00019500 | 2023-05-26 12:02PM EDT | 19.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609C00020000 | 2023-06-02 1:46PM EDT | 20.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ASAN230609C00020500 | 2023-06-02 3:28PM EDT | 20.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN230609C00021000 | 2023-06-02 12:08PM EDT | 21.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ASAN230609C00021500 | 2023-06-02 3:13PM EDT | 21.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ASAN230609C00022000 | 2023-06-02 3:02PM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| ASAN230609C00022500 | 2023-06-02 3:53PM EDT | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| ASAN230609C00023000 | 2023-06-02 3:56PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| ASAN230609C00023500 | 2023-06-02 3:50PM EDT | 23.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| ASAN230609C00024000 | 2023-06-02 3:59PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| ASAN230609C00024500 | 2023-06-02 3:36PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ASAN230609C00025000 | 2023-06-02 3:15PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| ASAN230609C00026000 | 2023-06-02 3:52PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 25.00% |
| ASAN230609C00027000 | 2023-06-02 2:31PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASAN230609C00028000 | 2023-06-02 1:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASAN230609C00029000 | 2023-06-02 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ASAN230609C00030000 | 2023-06-02 1:15PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230609P00010000 | 2023-06-01 3:59PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN230609P00011500 | 2023-05-01 10:36AM EDT | 11.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 4 | 481.25% |
| ASAN230609P00012500 | 2023-05-15 3:17PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ASAN230609P00013000 | 2023-05-15 3:16PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN230609P00013500 | 2023-05-17 12:13PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ASAN230609P00014500 | 2023-06-01 3:52PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN230609P00015000 | 2023-05-25 9:51AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN230609P00015500 | 2023-05-30 10:52AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ASAN230609P00016000 | 2023-05-23 11:12AM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN230609P00016500 | 2023-05-31 9:58AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASAN230609P00017000 | 2023-05-26 10:45AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN230609P00017500 | 2023-05-31 3:26PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASAN230609P00018000 | 2023-06-02 2:16PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ASAN230609P00018500 | 2023-06-01 11:57AM EDT | 18.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN230609P00019000 | 2023-06-02 3:23PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ASAN230609P00019500 | 2023-06-02 2:31PM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ASAN230609P00020000 | 2023-06-02 3:35PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| ASAN230609P00020500 | 2023-06-02 3:56PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASAN230609P00021000 | 2023-06-02 3:42PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ASAN230609P00021500 | 2023-06-02 3:39PM EDT | 21.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ASAN230609P00022000 | 2023-06-02 3:50PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| ASAN230609P00022500 | 2023-06-02 3:48PM EDT | 22.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ASAN230609P00023000 | 2023-06-02 3:34PM EDT | 23.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ASAN230609P00023500 | 2023-06-02 3:58PM EDT | 23.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ASAN230609P00024000 | 2023-06-02 10:33AM EDT | 24.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASAN230609P00025000 | 2023-06-02 3:49PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ASAN230609P00028000 | 2023-06-02 9:42AM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230609P00030000 | 2023-06-02 9:34AM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.