Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00012500 | 2024-05-09 11:14AM EDT | 2024-05-17 | 2.50 | 2.50 | 4.40 | 0.00 | - | 3 | 42 | 224.41% |
| ASAN240621C00012500 | 2024-05-08 11:15AM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | +0.21 | +7.53% | 1 | 84 | 73.34% |
| ASAN240719C00012500 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.90 | 3.20 | 3.40 | 0.00 | - | 3 | 8 | 67.77% |
| ASAN240816C00012500 | 2024-05-03 3:08PM EDT | 2024-08-16 | 3.76 | 3.40 | 3.50 | 0.00 | - | 1 | 15 | 63.77% |
| ASAN241115C00012500 | 2024-05-09 9:37AM EDT | 2024-11-15 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 217 | 64.89% |
| ASAN250117C00012500 | 2024-04-29 9:37AM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | 0.00 | - | 17 | 479 | 65.97% |
| ASAN251219C00012500 | 2024-05-01 10:32AM EDT | 2025-12-19 | 5.60 | 3.50 | 6.30 | 0.00 | - | 8 | 395 | 71.88% |
| ASAN260116C00012500 | 2024-05-08 1:33PM EDT | 2026-01-16 | 5.70 | 5.50 | 6.10 | 0.00 | - | 2 | 728 | 62.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00012500 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 421 | 75.00% |
| ASAN240621P00012500 | 2024-05-10 12:57PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 2 | 664 | 66.80% |
| ASAN240719P00012500 | 2024-05-08 12:04PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 152 | 60.35% |
| ASAN240816P00012500 | 2024-05-09 10:57AM EDT | 2024-08-16 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 862 | 55.66% |
| ASAN241115P00012500 | 2024-04-25 10:07AM EDT | 2024-11-15 | 1.30 | 1.05 | 1.15 | 0.00 | - | 1 | 579 | 55.23% |
| ASAN250117P00012500 | 2024-05-10 9:53AM EDT | 2025-01-17 | 1.42 | 1.35 | 1.45 | -0.03 | -2.07% | 8 | 3,328 | 55.27% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 2025-12-19 | 2.58 | 2.20 | 2.40 | 0.00 | - | 1 | 112 | 50.51% |
| ASAN260116P00012500 | 2024-05-10 1:43PM EDT | 2026-01-16 | 2.30 | 2.25 | 5.00 | -0.14 | -5.74% | 1 | 262 | 70.02% |
© 2024 Yahoo. All rights reserved.