Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240531C00020000 | 2024-05-24 2:44PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 226 | 166.41% |
| ASAN240607C00020000 | 2024-05-22 12:13PM EDT | 2024-06-07 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 31 | 112.89% |
| ASAN240614C00020000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 91.02% |
| ASAN240621C00020000 | 2024-05-24 1:53PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 1,539 | 82.42% |
| ASAN240628C00020000 | 2024-05-13 12:05PM EDT | 2024-06-28 | 0.29 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 76.95% |
| ASAN240719C00020000 | 2024-05-22 9:56AM EDT | 2024-07-19 | 0.33 | 0.20 | 0.30 | 0.00 | - | 4 | 137 | 69.24% |
| ASAN240816C00020000 | 2024-05-21 12:04PM EDT | 2024-08-16 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 638 | 62.40% |
| ASAN241115C00020000 | 2024-05-23 11:52AM EDT | 2024-11-15 | 1.05 | 0.85 | 0.95 | 0.00 | - | 2 | 191 | 61.23% |
| ASAN250117C00020000 | 2024-05-24 1:44PM EDT | 2025-01-17 | 1.25 | 1.20 | 1.35 | -0.22 | -14.97% | 8 | 1,275 | 61.52% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 2.85 | 2.60 | 2.90 | 0.00 | - | 7 | 577 | 60.55% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 3.33 | 2.70 | 2.95 | 0.00 | - | 4 | 154 | 60.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621P00020000 | 2024-05-17 10:38AM EDT | 2024-06-21 | 4.60 | 5.30 | 5.80 | 0.00 | - | 5 | 1,541 | 98.83% |
| ASAN240719P00020000 | 2024-04-05 11:51AM EDT | 2024-07-19 | 5.50 | 3.70 | 5.30 | 0.00 | - | 2 | 6 | 0.00% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 5.50 | 5.70 | 5.90 | 0.00 | - | 1 | 72 | 56.45% |
| ASAN241115P00020000 | 2024-03-19 3:23PM EDT | 2024-11-15 | 5.47 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 68.36% |
| ASAN250117P00020000 | 2024-05-14 12:28PM EDT | 2025-01-17 | 5.50 | 6.20 | 6.40 | 0.00 | - | 133 | 392 | 51.22% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 2025-12-19 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 412 | 46.56% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 2026-01-16 | 7.10 | 6.40 | 6.60 | 0.00 | - | 8 | 46 | 35.30% |
© 2024 Yahoo. All rights reserved.