Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218C00025000 | 2021-11-10 6:59AM EST | 25.00 | 91.61 | 41.80 | 45.10 | 0.00 | - | 2 | 3 | 940.04% |
| ASAN220218C00030000 | 2022-01-19 10:51AM EST | 30.00 | 23.70 | 19.50 | 22.00 | 0.00 | - | 1 | 20 | 121.88% |
| ASAN220218C00032500 | 2021-11-10 9:47AM EST | 32.50 | 105.10 | 35.40 | 36.60 | 0.00 | - | 5 | 5 | 670.90% |
| ASAN220218C00035000 | 2022-01-06 9:30AM EST | 35.00 | 24.88 | 15.60 | 17.80 | 0.00 | - | 2 | 8 | 134.47% |
| ASAN220218C00037500 | 2022-01-21 1:50PM EST | 37.50 | 14.60 | 13.80 | 14.40 | -3.50 | -19.34% | 3 | 4 | 112.55% |
| ASAN220218C00040000 | 2022-01-21 2:42PM EST | 40.00 | 12.30 | 11.70 | 12.20 | -5.65 | -31.48% | 19 | 24 | 105.52% |
| ASAN220218C00042500 | 2022-01-19 11:17AM EST | 42.50 | 13.80 | 9.70 | 10.40 | 0.00 | - | 6 | 7 | 102.54% |
| ASAN220218C00045000 | 2022-01-20 11:02AM EST | 45.00 | 13.00 | 8.10 | 8.70 | 0.00 | - | 2 | 18 | 101.71% |
| ASAN220218C00047500 | 2022-01-21 1:33PM EST | 47.50 | 6.85 | 6.70 | 7.10 | -2.25 | -24.73% | 3 | 13 | 100.22% |
| ASAN220218C00050000 | 2022-01-21 1:54PM EST | 50.00 | 5.65 | 5.40 | 5.80 | -3.05 | -35.06% | 128 | 71 | 99.07% |
| ASAN220218C00052500 | 2022-01-21 3:50PM EST | 52.50 | 4.60 | 4.40 | 4.70 | -2.64 | -36.46% | 102 | 120 | 99.22% |
| ASAN220218C00055000 | 2022-01-21 3:52PM EST | 55.00 | 3.58 | 3.50 | 3.70 | -0.76 | -17.51% | 238 | 1,356 | 98.10% |
| ASAN220218C00057500 | 2022-01-21 3:56PM EST | 57.50 | 2.80 | 2.70 | 2.95 | -0.60 | -17.65% | 47 | 74 | 97.31% |
| ASAN220218C00060000 | 2022-01-21 3:42PM EST | 60.00 | 2.40 | 2.10 | 2.30 | -0.29 | -10.78% | 289 | 1,998 | 96.73% |
| ASAN220218C00062500 | 2022-01-21 3:36PM EST | 62.50 | 1.77 | 1.60 | 1.85 | -0.43 | -19.55% | 69 | 121 | 96.88% |
| ASAN220218C00065000 | 2022-01-21 3:40PM EST | 65.00 | 1.45 | 1.30 | 1.55 | -0.15 | -9.37% | 135 | 541 | 99.02% |
| ASAN220218C00067500 | 2022-01-21 12:45PM EST | 67.50 | 1.17 | 1.00 | 1.25 | -0.13 | -10.00% | 19 | 248 | 99.46% |
| ASAN220218C00070000 | 2022-01-21 3:46PM EST | 70.00 | 0.90 | 0.80 | 1.00 | -0.05 | -5.26% | 103 | 1,098 | 100.29% |
| ASAN220218C00075000 | 2022-01-21 3:33PM EST | 75.00 | 0.45 | 0.50 | 0.65 | -0.15 | -25.00% | 84 | 773 | 101.76% |
| ASAN220218C00080000 | 2022-01-21 3:42PM EST | 80.00 | 0.35 | 0.30 | 0.55 | -0.05 | -12.50% | 35 | 551 | 106.15% |
| ASAN220218C00085000 | 2022-01-21 1:29PM EST | 85.00 | 0.26 | 0.15 | 0.50 | -0.04 | -13.33% | 21 | 447 | 110.45% |
| ASAN220218C00090000 | 2022-01-21 3:20PM EST | 90.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 146 | 375 | 107.62% |
| ASAN220218C00092500 | 2022-01-21 3:57PM EST | 92.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 7 | 58 | 108.98% |
| ASAN220218C00095000 | 2022-01-21 2:53PM EST | 95.00 | 0.13 | 0.05 | 0.20 | -0.03 | -18.75% | 8 | 384 | 109.77% |
| ASAN220218C00097500 | 2022-01-18 10:27AM EST | 97.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 3 | 84 | 137.11% |
| ASAN220218C00100000 | 2022-01-21 2:39PM EST | 100.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 11 | 1,042 | 103.91% |
| ASAN220218C00105000 | 2022-01-21 1:21PM EST | 105.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 7 | 193 | 126.95% |
| ASAN220218C00110000 | 2022-01-21 2:02PM EST | 110.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 2 | 560 | 115.63% |
| ASAN220218C00115000 | 2022-01-21 12:16PM EST | 115.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 5 | 368 | 132.03% |
| ASAN220218C00120000 | 2022-01-21 11:27AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 466 | 117.19% |
| ASAN220218C00125000 | 2022-01-19 10:17AM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 511 | 137.89% |
| ASAN220218C00130000 | 2022-01-18 12:35PM EST | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 126.56% |
| ASAN220218C00135000 | 2022-01-20 11:31AM EST | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 101 | 164.26% |
| ASAN220218C00140000 | 2022-01-21 10:49AM EST | 140.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 189 | 135.16% |
| ASAN220218C00145000 | 2021-12-29 12:42PM EST | 145.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 7 | 60 | 194.34% |
| ASAN220218C00150000 | 2021-12-31 10:13AM EST | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 177 | 181.45% |
| ASAN220218C00155000 | 2021-12-29 12:42PM EST | 155.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 629 | 203.71% |
| ASAN220218C00160000 | 2022-01-21 9:56AM EST | 160.00 | 0.45 | 0.00 | 0.40 | +0.32 | +246.15% | 1 | 43 | 190.04% |
| ASAN220218C00165000 | 2021-12-06 1:25PM EST | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 214.45% |
| ASAN220218C00170000 | 2021-12-29 10:44AM EST | 170.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 216.41% |
| ASAN220218C00175000 | 2022-01-05 12:08PM EST | 175.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 220.31% |
| ASAN220218C00180000 | 2021-12-29 10:45AM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 224.22% |
| ASAN220218C00185000 | 2021-12-10 2:09PM EST | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 227.73% |
| ASAN220218C00190000 | 2021-11-11 11:27AM EST | 190.00 | 4.67 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 231.45% |
| ASAN220218C00195000 | 2021-11-29 12:32PM EST | 195.00 | 1.91 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 234.77% |
| ASAN220218C00200000 | 2022-01-04 3:25PM EST | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 238.28% |
| ASAN220218C00210000 | 2022-01-04 3:25PM EST | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 244.73% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218P00025000 | 2022-01-18 1:12PM EST | 25.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 163.09% |
| ASAN220218P00027500 | 2021-12-03 2:03PM EST | 27.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 134.77% |
| ASAN220218P00030000 | 2022-01-21 3:48PM EST | 30.00 | 0.30 | 0.20 | 0.55 | +0.15 | +100.00% | 1 | 71 | 126.17% |
| ASAN220218P00032500 | 2021-11-10 6:59AM EST | 32.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 111.43% |
| ASAN220218P00035000 | 2022-01-21 2:30PM EST | 35.00 | 0.70 | 0.65 | 0.80 | +0.41 | +141.38% | 28 | 94 | 112.50% |
| ASAN220218P00037500 | 2022-01-21 2:20PM EST | 37.50 | 0.95 | 0.95 | 1.15 | +0.55 | +137.50% | 8 | 14 | 108.35% |
| ASAN220218P00040000 | 2022-01-21 3:44PM EST | 40.00 | 1.41 | 1.50 | 1.55 | +0.67 | +90.54% | 175 | 430 | 105.66% |
| ASAN220218P00042500 | 2022-01-21 1:21PM EST | 42.50 | 2.15 | 2.00 | 2.25 | +1.04 | +93.69% | 21 | 245 | 102.69% |
| ASAN220218P00045000 | 2022-01-21 3:48PM EST | 45.00 | 2.80 | 2.75 | 3.00 | +1.20 | +75.00% | 68 | 724 | 99.71% |
| ASAN220218P00047500 | 2022-01-21 3:46PM EST | 47.50 | 3.70 | 3.70 | 4.00 | +1.35 | +57.45% | 130 | 158 | 97.90% |
| ASAN220218P00050000 | 2022-01-21 3:29PM EST | 50.00 | 5.00 | 4.90 | 5.20 | +2.65 | +112.77% | 319 | 433 | 96.88% |
| ASAN220218P00052500 | 2022-01-21 3:58PM EST | 52.50 | 6.45 | 6.30 | 6.60 | +1.65 | +34.37% | 204 | 1,533 | 96.12% |
| ASAN220218P00055000 | 2022-01-21 3:58PM EST | 55.00 | 8.00 | 7.80 | 8.20 | +1.98 | +32.89% | 151 | 698 | 94.92% |
| ASAN220218P00057500 | 2022-01-21 3:40PM EST | 57.50 | 9.60 | 9.60 | 10.00 | +2.20 | +29.73% | 45 | 726 | 95.46% |
| ASAN220218P00060000 | 2022-01-21 3:44PM EST | 60.00 | 11.13 | 11.50 | 11.90 | +1.73 | +18.40% | 70 | 570 | 95.26% |
| ASAN220218P00062500 | 2022-01-21 12:09PM EST | 62.50 | 11.60 | 13.50 | 14.10 | +1.60 | +16.00% | 8 | 227 | 97.02% |
| ASAN220218P00065000 | 2022-01-21 2:12PM EST | 65.00 | 14.90 | 15.50 | 16.10 | +4.10 | +37.96% | 113 | 457 | 93.99% |
| ASAN220218P00067500 | 2022-01-21 1:38PM EST | 67.50 | 17.91 | 17.80 | 18.80 | +2.41 | +15.55% | 44 | 250 | 102.44% |
| ASAN220218P00070000 | 2022-01-21 1:43PM EST | 70.00 | 19.89 | 20.10 | 20.90 | +4.64 | +30.43% | 9 | 167 | 101.27% |
| ASAN220218P00075000 | 2022-01-21 1:44PM EST | 75.00 | 24.56 | 24.80 | 25.30 | +6.06 | +32.76% | 13 | 346 | 97.56% |
| ASAN220218P00080000 | 2022-01-20 1:25PM EST | 80.00 | 23.75 | 28.50 | 30.50 | 0.00 | - | 2 | 176 | 127.54% |
| ASAN220218P00085000 | 2022-01-21 1:52PM EST | 85.00 | 34.30 | 33.40 | 35.20 | +4.48 | +15.02% | 3 | 60 | 126.66% |
| ASAN220218P00090000 | 2022-01-20 9:49AM EST | 90.00 | 34.64 | 39.10 | 40.20 | 0.00 | - | 3 | 179 | 96.09% |
| ASAN220218P00092500 | 2022-01-18 9:58AM EST | 92.50 | 34.60 | 41.20 | 42.70 | 0.00 | - | 1 | 8 | 141.21% |
| ASAN220218P00095000 | 2022-01-21 9:52AM EST | 95.00 | 43.50 | 43.70 | 45.90 | +1.28 | +3.03% | 1 | 130 | 120.70% |
| ASAN220218P00097500 | 2022-01-14 11:00AM EST | 97.50 | 37.60 | 46.60 | 48.40 | 0.00 | - | 1 | 9 | 139.06% |
| ASAN220218P00100000 | 2022-01-10 1:43PM EST | 100.00 | 41.80 | 47.90 | 50.50 | 0.00 | - | 4 | 80 | 167.77% |
| ASAN220218P00105000 | 2022-01-21 9:59AM EST | 105.00 | 53.31 | 52.50 | 55.80 | +3.05 | +6.07% | 10 | 97 | 187.79% |
| ASAN220218P00110000 | 2022-01-20 10:48AM EST | 110.00 | 53.60 | 58.10 | 60.20 | 0.00 | - | 15 | 255 | 169.63% |
| ASAN220218P00115000 | 2022-01-18 1:09PM EST | 115.00 | 60.80 | 62.70 | 66.00 | 0.00 | - | 5 | 66 | 210.84% |
| ASAN220218P00120000 | 2022-01-21 3:30PM EST | 120.00 | 69.67 | 69.30 | 70.70 | +5.22 | +8.10% | 21 | 128 | 171.09% |
| ASAN220218P00125000 | 2022-01-20 10:48AM EST | 125.00 | 68.60 | 73.90 | 74.90 | 0.00 | - | 5 | 55 | 169.53% |
| ASAN220218P00130000 | 2022-01-21 9:30AM EST | 130.00 | 77.55 | 78.30 | 80.20 | +2.72 | +3.63% | 1 | 75 | 195.70% |
| ASAN220218P00135000 | 2021-11-22 11:18AM EST | 135.00 | 29.60 | 55.90 | 57.00 | 0.00 | - | 1 | 27 | 0.00% |
| ASAN220218P00140000 | 2022-01-18 10:14AM EST | 140.00 | 81.23 | 87.90 | 90.20 | 0.00 | - | 1 | 22 | 206.84% |
| ASAN220218P00145000 | 2021-11-22 10:35AM EST | 145.00 | 29.20 | 65.80 | 66.70 | 0.00 | - | 5 | 10 | 0.00% |
| ASAN220218P00150000 | 2022-01-20 9:33AM EST | 150.00 | 95.50 | 96.80 | 98.10 | 0.00 | - | 10 | 11 | 0.00% |
| ASAN220218P00155000 | 2021-11-19 1:57PM EST | 155.00 | 29.18 | 79.60 | 81.80 | 0.00 | - | 2 | 7 | 0.00% |
| ASAN220218P00175000 | 2021-11-10 6:59AM EST | 175.00 | 60.40 | 106.50 | 108.50 | 0.00 | - | - | 15 | 0.00% |
| ASAN220218P00195000 | 2021-11-22 11:02AM EST | 195.00 | 78.30 | 115.00 | 117.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN220218P00200000 | 2021-12-28 12:33PM EST | 200.00 | 125.50 | 148.20 | 150.40 | 0.00 | - | - | 0 | 270.51% |
| ASAN220218P00210000 | 2021-12-28 12:33PM EST | 210.00 | 136.50 | 157.70 | 160.80 | 0.00 | - | - | 0 | 297.75% |
© 2022 Yahoo. All rights reserved.
