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:17.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240405C000175002024-03-22 10:08AM EDT2024-04-050.090.000.050.00-15350.00%
ASAN240419C000175002024-03-27 1:02PM EDT2024-04-190.150.100.150.00-1061447.85%
ASAN240517C000175002024-03-28 3:57PM EDT2024-05-170.460.400.50+0.02+4.55%991,82951.76%
ASAN240621C000175002024-03-28 3:44PM EDT2024-06-211.000.951.100.00-5655,18058.84%
ASAN240719C000175002024-03-28 3:52PM EDT2024-07-191.221.201.25+0.01+0.83%41,15257.03%
ASAN240816C000175002024-03-28 11:48AM EDT2024-08-161.501.401.50+0.10+7.14%58457.03%
ASAN241115C000175002024-03-28 10:39AM EDT2024-11-152.352.202.30-0.09-3.69%1460.77%
ASAN250117C000175002024-03-28 10:56AM EDT2025-01-172.842.652.80+0.14+5.19%6174462.45%
ASAN251219C000175002024-03-28 12:06PM EDT2025-12-194.404.304.60-0.10-2.22%1736964.28%
ASAN260116C000175002024-03-25 10:14AM EDT2026-01-164.574.404.600.00-137263.53%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASAN240405P000175002024-03-20 2:24PM EDT2024-04-052.351.552.650.00-3067.97%
ASAN240419P000175002024-03-27 3:39PM EDT2024-04-192.252.002.150.00-152346.88%
ASAN240517P000175002024-03-25 1:56PM EDT2024-05-172.482.252.900.00-135255.08%
ASAN240621P000175002024-03-28 11:08AM EDT2024-06-212.692.752.90-0.23-7.88%559751.42%
ASAN240719P000175002024-03-22 1:35PM EDT2024-07-193.052.903.000.00-12350.00%
ASAN240816P000175002024-03-15 12:19PM EDT2024-08-163.113.003.200.00-5917850.15%
ASAN241115P000175002024-03-26 1:41PM EDT2024-11-153.723.603.800.00-2251.44%
ASAN250117P000175002024-03-21 9:30AM EDT2025-01-174.154.004.200.00-134651.03%
ASAN251219P000175002024-03-25 1:04PM EDT2025-12-195.285.105.300.00-16449.71%
ASAN260116P000175002024-03-15 10:40AM EDT2026-01-165.325.205.400.00-18549.88%