Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00010000 | 2024-03-28 3:49PM EDT | 10.00 | 5.56 | 5.00 | 7.20 | 0.00 | - | 2 | 1 | 305.08% |
| ASAN240510C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 1.10 | 1.10 | 4.60 | 0.00 | - | - | 12 | 115.23% |
| ASAN240510C00014000 | 2024-05-03 2:10PM EDT | 14.00 | 1.48 | 1.70 | 1.85 | +0.41 | +38.32% | 4 | 56 | 62.89% |
| ASAN240510C00014500 | 2024-05-03 2:30PM EDT | 14.50 | 1.14 | 1.20 | 1.35 | +0.59 | +107.27% | 2 | 8 | 63.67% |
| ASAN240510C00015000 | 2024-05-03 3:48PM EDT | 15.00 | 0.88 | 0.70 | 0.90 | +0.08 | +10.00% | 36 | 137 | 53.13% |
| ASAN240510C00015500 | 2024-05-03 3:48PM EDT | 15.50 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 128 | 257 | 50.00% |
| ASAN240510C00016000 | 2024-05-03 3:58PM EDT | 16.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 1,223 | 133 | 48.63% |
| ASAN240510C00016500 | 2024-05-03 3:29PM EDT | 16.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 5 | 141 | 48.63% |
| ASAN240510C00017000 | 2024-05-02 3:49PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 55.47% |
| ASAN240510C00017500 | 2024-04-23 1:23PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 56.25% |
| ASAN240510C00018000 | 2024-04-23 10:11AM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 60 | 66 | 67.19% |
| ASAN240510C00018500 | 2024-04-23 12:35PM EDT | 18.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | - | 1 | 125.00% |
| ASAN240510C00019000 | 2024-04-04 1:54PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 153.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00009000 | 2024-04-24 2:04PM EDT | 9.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 80 | 334.38% |
| ASAN240510P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| ASAN240510P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 20 | 71 | 126.17% |
| ASAN240510P00014000 | 2024-05-03 3:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 157 | 52.34% |
| ASAN240510P00014500 | 2024-05-03 3:14PM EDT | 14.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 2 | 10 | 58.20% |
| ASAN240510P00015000 | 2024-05-03 3:43PM EDT | 15.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 115 | 121 | 48.83% |
| ASAN240510P00015500 | 2024-05-03 3:26PM EDT | 15.50 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 152 | 1 | 46.48% |
| ASAN240510P00016000 | 2024-05-03 9:51AM EDT | 16.00 | 0.37 | 0.50 | 0.55 | -0.75 | -66.96% | 3 | 14 | 44.92% |
| ASAN240510P00017000 | 2024-05-01 2:06PM EDT | 17.00 | 1.75 | 1.25 | 1.35 | 0.00 | - | 1 | 8 | 49.22% |
| ASAN240510P00018000 | 2024-04-04 10:36AM EDT | 18.00 | 3.00 | 0.55 | 3.70 | 0.00 | - | 1 | 1 | 258.20% |
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 20.00 | 5.70 | 2.80 | 6.10 | 0.00 | - | 1 | 3 | 138.67% |
| ASAN240510P00021000 | 2024-05-01 10:50AM EDT | 21.00 | 6.00 | 4.80 | 7.10 | 0.00 | - | 1 | 0 | 245.31% |
© 2024 Yahoo. All rights reserved.