Australia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.49+0.10 (+0.65%)
At close: 04:00PM EDT
15.57 +0.08 (+0.52%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240405C000150002024-03-27 12:27PM EDT2024-04-050.700.650.750.00-909951.56%
ASAN240412C000150002024-03-28 9:30AM EDT2024-04-120.950.800.90+0.22+30.14%113650.68%
ASAN240419C000150002024-03-27 3:00PM EDT2024-04-190.930.901.000.00-216148.83%
ASAN240426C000150002024-03-28 10:09AM EDT2024-04-261.151.001.15+0.05+4.55%2851.56%
ASAN240503C000150002024-03-28 9:42AM EDT2024-05-031.201.151.25+0.10+9.09%11151.66%
ASAN240517C000150002024-03-28 3:59PM EDT2024-05-171.401.351.45+0.05+3.70%2902,48650.68%
ASAN240621C000150002024-03-28 10:55AM EDT2024-06-212.222.002.10+0.17+8.29%241,29661.33%
ASAN240719C000150002024-03-22 11:11AM EDT2024-07-192.272.202.300.00-49659.23%
ASAN240816C000150002024-03-27 3:56PM EDT2024-08-162.452.402.50+0.03+1.24%1443758.40%
ASAN241115C000150002024-03-26 9:33AM EDT2024-11-153.423.203.300.00-2562.50%
ASAN250117C000150002024-03-28 3:31PM EDT2025-01-173.683.603.80-0.09-2.39%1243363.97%
ASAN251219C000150002024-03-28 11:30AM EDT2025-12-195.405.206.20+0.30+5.88%734070.63%
ASAN260116C000150002024-03-28 3:02PM EDT2026-01-165.365.305.60-0.19-3.42%137165.72%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240405P000150002024-03-28 2:57PM EDT2024-04-050.160.150.20-0.09-36.00%1114444.14%
ASAN240412P000150002024-03-28 2:52PM EDT2024-04-120.300.250.35-0.15-33.33%322045.51%
ASAN240419P000150002024-03-28 11:34AM EDT2024-04-190.370.350.45-0.18-32.73%61,01444.73%
ASAN240426P000150002024-03-26 3:40PM EDT2024-04-260.600.450.550.00-136644.92%
ASAN240503P000150002024-03-28 2:04PM EDT2024-05-030.610.550.70-0.05-7.58%122748.44%
ASAN240517P000150002024-03-28 2:53PM EDT2024-05-170.800.750.80-0.10-11.11%556445.70%
ASAN240621P000150002024-03-28 12:18PM EDT2024-06-211.301.301.35-0.15-10.34%241,20453.22%
ASAN240719P000150002024-03-25 11:22AM EDT2024-07-191.651.451.550.00-384951.42%
ASAN240816P000150002024-03-26 3:31PM EDT2024-08-161.701.601.700.00-4131650.10%
ASAN241115P000150002024-03-27 12:32PM EDT2024-11-152.302.202.300.00-12014251.66%
ASAN250117P000150002024-03-26 11:52AM EDT2025-01-172.602.552.700.00-637652.88%
ASAN251219P000150002024-03-27 9:59AM EDT2025-12-193.803.603.800.00-110350.20%
ASAN260116P000150002024-03-11 3:42PM EDT2026-01-163.283.704.000.00-36051.05%