Australia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.43-2.99 (-5.60%)
At close: 04:00PM EST
49.60 -0.83 (-1.65%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220218C000250002021-11-10 6:59AM EST25.0091.6141.8045.100.00-23940.04%
ASAN220218C000300002022-01-19 10:51AM EST30.0023.7019.5022.000.00-120121.88%
ASAN220218C000325002021-11-10 9:47AM EST32.50105.1035.4036.600.00-55670.90%
ASAN220218C000350002022-01-06 9:30AM EST35.0024.8815.6017.800.00-28134.47%
ASAN220218C000375002022-01-21 1:50PM EST37.5014.6013.8014.40-3.50-19.34%34112.55%
ASAN220218C000400002022-01-21 2:42PM EST40.0012.3011.7012.20-5.65-31.48%1924105.52%
ASAN220218C000425002022-01-19 11:17AM EST42.5013.809.7010.400.00-67102.54%
ASAN220218C000450002022-01-20 11:02AM EST45.0013.008.108.700.00-218101.71%
ASAN220218C000475002022-01-21 1:33PM EST47.506.856.707.10-2.25-24.73%313100.22%
ASAN220218C000500002022-01-21 1:54PM EST50.005.655.405.80-3.05-35.06%1287199.07%
ASAN220218C000525002022-01-21 3:50PM EST52.504.604.404.70-2.64-36.46%10212099.22%
ASAN220218C000550002022-01-21 3:52PM EST55.003.583.503.70-0.76-17.51%2381,35698.10%
ASAN220218C000575002022-01-21 3:56PM EST57.502.802.702.95-0.60-17.65%477497.31%
ASAN220218C000600002022-01-21 3:42PM EST60.002.402.102.30-0.29-10.78%2891,99896.73%
ASAN220218C000625002022-01-21 3:36PM EST62.501.771.601.85-0.43-19.55%6912196.88%
ASAN220218C000650002022-01-21 3:40PM EST65.001.451.301.55-0.15-9.37%13554199.02%
ASAN220218C000675002022-01-21 12:45PM EST67.501.171.001.25-0.13-10.00%1924899.46%
ASAN220218C000700002022-01-21 3:46PM EST70.000.900.801.00-0.05-5.26%1031,098100.29%
ASAN220218C000750002022-01-21 3:33PM EST75.000.450.500.65-0.15-25.00%84773101.76%
ASAN220218C000800002022-01-21 3:42PM EST80.000.350.300.55-0.05-12.50%35551106.15%
ASAN220218C000850002022-01-21 1:29PM EST85.000.260.150.50-0.04-13.33%21447110.45%
ASAN220218C000900002022-01-21 3:20PM EST90.000.150.100.25-0.07-31.82%146375107.62%
ASAN220218C000925002022-01-21 3:57PM EST92.500.150.100.20-0.03-16.67%758108.98%
ASAN220218C000950002022-01-21 2:53PM EST95.000.130.050.20-0.03-18.75%8384109.77%
ASAN220218C000975002022-01-18 10:27AM EST97.500.110.050.750.00-384137.11%
ASAN220218C001000002022-01-21 2:39PM EST100.000.080.000.10-0.12-60.00%111,042103.91%
ASAN220218C001050002022-01-21 1:21PM EST105.000.050.000.30-0.04-44.44%7193126.95%
ASAN220218C001100002022-01-21 2:02PM EST110.000.080.000.10-0.01-11.11%2560115.63%
ASAN220218C001150002022-01-21 12:16PM EST115.000.050.000.20-0.23-82.14%5368132.03%
ASAN220218C001200002022-01-21 11:27AM EST120.000.050.000.050.00-2466117.19%
ASAN220218C001250002022-01-19 10:17AM EST125.000.050.000.150.00-12511137.89%
ASAN220218C001300002022-01-18 12:35PM EST130.000.200.000.050.00-1162126.56%
ASAN220218C001350002022-01-20 11:31AM EST135.000.050.000.350.00-1101164.26%
ASAN220218C001400002022-01-21 10:49AM EST140.000.040.000.05-0.06-60.00%1189135.16%
ASAN220218C001450002021-12-29 12:42PM EST145.000.290.000.750.00-760194.34%
ASAN220218C001500002021-12-31 10:13AM EST150.000.100.000.400.00-5177181.45%
ASAN220218C001550002021-12-29 12:42PM EST155.000.280.000.750.00-4629203.71%
ASAN220218C001600002022-01-21 9:56AM EST160.000.450.000.40+0.32+246.15%143190.04%
ASAN220218C001650002021-12-06 1:25PM EST165.000.450.000.800.00-121214.45%
ASAN220218C001700002021-12-29 10:44AM EST170.000.080.000.750.00-832216.41%
ASAN220218C001750002022-01-05 12:08PM EST175.000.280.000.750.00-116220.31%
ASAN220218C001800002021-12-29 10:45AM EST180.000.050.000.750.00-1028224.22%
ASAN220218C001850002021-12-10 2:09PM EST185.000.200.000.750.00-25227.73%
ASAN220218C001900002021-11-11 11:27AM EST190.004.670.050.700.00-19231.45%
ASAN220218C001950002021-11-29 12:32PM EST195.001.910.000.750.00-12234.77%
ASAN220218C002000002022-01-04 3:25PM EST200.000.050.000.750.00-121238.28%
ASAN220218C002100002022-01-04 3:25PM EST210.000.050.000.750.00-1217244.73%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220218P000250002022-01-18 1:12PM EST25.000.350.000.750.00-258163.09%
ASAN220218P000275002021-12-03 2:03PM EST27.500.500.000.550.00-12134.77%
ASAN220218P000300002022-01-21 3:48PM EST30.000.300.200.55+0.15+100.00%171126.17%
ASAN220218P000325002021-11-10 6:59AM EST32.500.200.050.750.00-12111.43%
ASAN220218P000350002022-01-21 2:30PM EST35.000.700.650.80+0.41+141.38%2894112.50%
ASAN220218P000375002022-01-21 2:20PM EST37.500.950.951.15+0.55+137.50%814108.35%
ASAN220218P000400002022-01-21 3:44PM EST40.001.411.501.55+0.67+90.54%175430105.66%
ASAN220218P000425002022-01-21 1:21PM EST42.502.152.002.25+1.04+93.69%21245102.69%
ASAN220218P000450002022-01-21 3:48PM EST45.002.802.753.00+1.20+75.00%6872499.71%
ASAN220218P000475002022-01-21 3:46PM EST47.503.703.704.00+1.35+57.45%13015897.90%
ASAN220218P000500002022-01-21 3:29PM EST50.005.004.905.20+2.65+112.77%31943396.88%
ASAN220218P000525002022-01-21 3:58PM EST52.506.456.306.60+1.65+34.37%2041,53396.12%
ASAN220218P000550002022-01-21 3:58PM EST55.008.007.808.20+1.98+32.89%15169894.92%
ASAN220218P000575002022-01-21 3:40PM EST57.509.609.6010.00+2.20+29.73%4572695.46%
ASAN220218P000600002022-01-21 3:44PM EST60.0011.1311.5011.90+1.73+18.40%7057095.26%
ASAN220218P000625002022-01-21 12:09PM EST62.5011.6013.5014.10+1.60+16.00%822797.02%
ASAN220218P000650002022-01-21 2:12PM EST65.0014.9015.5016.10+4.10+37.96%11345793.99%
ASAN220218P000675002022-01-21 1:38PM EST67.5017.9117.8018.80+2.41+15.55%44250102.44%
ASAN220218P000700002022-01-21 1:43PM EST70.0019.8920.1020.90+4.64+30.43%9167101.27%
ASAN220218P000750002022-01-21 1:44PM EST75.0024.5624.8025.30+6.06+32.76%1334697.56%
ASAN220218P000800002022-01-20 1:25PM EST80.0023.7528.5030.500.00-2176127.54%
ASAN220218P000850002022-01-21 1:52PM EST85.0034.3033.4035.20+4.48+15.02%360126.66%
ASAN220218P000900002022-01-20 9:49AM EST90.0034.6439.1040.200.00-317996.09%
ASAN220218P000925002022-01-18 9:58AM EST92.5034.6041.2042.700.00-18141.21%
ASAN220218P000950002022-01-21 9:52AM EST95.0043.5043.7045.90+1.28+3.03%1130120.70%
ASAN220218P000975002022-01-14 11:00AM EST97.5037.6046.6048.400.00-19139.06%
ASAN220218P001000002022-01-10 1:43PM EST100.0041.8047.9050.500.00-480167.77%
ASAN220218P001050002022-01-21 9:59AM EST105.0053.3152.5055.80+3.05+6.07%1097187.79%
ASAN220218P001100002022-01-20 10:48AM EST110.0053.6058.1060.200.00-15255169.63%
ASAN220218P001150002022-01-18 1:09PM EST115.0060.8062.7066.000.00-566210.84%
ASAN220218P001200002022-01-21 3:30PM EST120.0069.6769.3070.70+5.22+8.10%21128171.09%
ASAN220218P001250002022-01-20 10:48AM EST125.0068.6073.9074.900.00-555169.53%
ASAN220218P001300002022-01-21 9:30AM EST130.0077.5578.3080.20+2.72+3.63%175195.70%
ASAN220218P001350002021-11-22 11:18AM EST135.0029.6055.9057.000.00-1270.00%
ASAN220218P001400002022-01-18 10:14AM EST140.0081.2387.9090.200.00-122206.84%
ASAN220218P001450002021-11-22 10:35AM EST145.0029.2065.8066.700.00-5100.00%
ASAN220218P001500002022-01-20 9:33AM EST150.0095.5096.8098.100.00-10110.00%
ASAN220218P001550002021-11-19 1:57PM EST155.0029.1879.6081.800.00-270.00%
ASAN220218P001750002021-11-10 6:59AM EST175.0060.40106.50108.500.00--150.00%
ASAN220218P001950002021-11-22 11:02AM EST195.0078.30115.00117.700.00-110.00%
ASAN220218P002000002021-12-28 12:33PM EST200.00125.50148.20150.400.00--0270.51%
ASAN220218P002100002021-12-28 12:33PM EST210.00136.50157.70160.800.00--0297.75%