Australia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.88+0.30 (+1.71%)
At close: 04:00PM EDT
17.60 -0.28 (-1.57%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220715C000100002022-06-30 3:51PM EDT10.007.507.808.000.00-120132.81%
ASAN220715C000125002022-07-01 1:38PM EDT12.505.505.305.60+0.40+7.84%15107.81%
ASAN220715C000150002022-07-01 9:53AM EDT15.003.803.103.40+0.95+33.33%82,064101.76%
ASAN220715C000175002022-07-01 3:49PM EDT17.501.601.501.65+0.20+14.29%10782196.39%
ASAN220715C000200002022-07-01 3:53PM EDT20.000.600.550.700.00-3401,99294.53%
ASAN220715C000225002022-07-01 3:06PM EDT22.500.220.200.30-0.03-12.00%7296298.83%
ASAN220715C000250002022-07-01 3:58PM EDT25.000.120.050.10+0.02+20.00%812,30796.88%
ASAN220715C000300002022-07-01 12:53PM EDT30.000.060.000.10+0.02+50.00%81,238127.34%
ASAN220715C000350002022-07-01 12:08PM EDT35.000.020.000.05-0.01-33.33%7370142.97%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN220715P000075002022-06-16 11:04AM EDT7.500.050.000.100.00-115220.31%
ASAN220715P000100002022-06-22 1:15PM EDT10.000.080.000.050.00-1327137.50%
ASAN220715P000125002022-07-01 10:20AM EDT12.500.090.050.15-0.04-30.77%6789116.80%
ASAN220715P000150002022-07-01 1:06PM EDT15.000.380.300.40-0.07-15.56%252399.61%
ASAN220715P000175002022-07-01 2:08PM EDT17.501.291.101.25-0.16-11.03%8957994.92%
ASAN220715P000200002022-07-01 3:37PM EDT20.002.752.652.80-0.35-11.29%492192.97%
ASAN220715P000225002022-07-01 11:54AM EDT22.505.004.704.90+0.04+0.81%152989.84%
ASAN220715P000250002022-07-01 12:43PM EDT25.007.397.107.30-0.43-5.50%350398.44%
ASAN220715P000300002022-06-30 2:24PM EDT30.0012.3511.9012.400.00-170117.97%
ASAN220715P000350002022-06-30 9:45AM EDT35.0017.0016.9017.400.00-34146.88%