Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00015000 | 2024-05-09 12:52PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ASAN240517C00015000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| ASAN240524C00015000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASAN240531C00015000 | 2024-05-09 1:02PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ASAN240607C00015000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ASAN240621C00015000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ASAN240719C00015000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASAN240816C00015000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASAN241115C00015000 | 2024-04-30 2:14PM EDT | 2024-11-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ASAN250117C00015000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ASAN251219C00015000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ASAN260116C00015000 | 2024-05-08 10:44AM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00015000 | 2024-05-09 9:38AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240517P00015000 | 2024-05-09 10:51AM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASAN240524P00015000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240531P00015000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASAN240607P00015000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240614P00015000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240621P00015000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| ASAN240719P00015000 | 2024-05-09 10:29AM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN240816P00015000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASAN241115P00015000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN250117P00015000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN260116P00015000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.