Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00022500 | 2024-04-29 10:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 137.50% |
| ASAN240621C00022500 | 2024-05-10 1:41PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 6 | 1,416 | 63.28% |
| ASAN240719C00022500 | 2024-05-07 12:55PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 34 | 60.94% |
| ASAN240816C00022500 | 2024-05-03 11:10AM EDT | 2024-08-16 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 589 | 55.08% |
| ASAN241115C00022500 | 2024-05-09 9:37AM EDT | 2024-11-15 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 166 | 57.96% |
| ASAN250117C00022500 | 2024-05-10 2:08PM EDT | 2025-01-17 | 1.00 | 1.00 | 1.10 | -0.20 | -16.67% | 2 | 645 | 58.79% |
| ASAN251219C00022500 | 2024-05-01 1:16PM EDT | 2025-12-19 | 2.63 | 2.40 | 2.70 | 0.00 | - | 14 | 328 | 59.28% |
| ASAN260116C00022500 | 2024-05-10 1:51PM EDT | 2026-01-16 | 2.55 | 2.50 | 2.70 | -0.14 | -5.20% | 1 | 70 | 58.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00022500 | 2024-03-20 12:04PM EDT | 2024-05-17 | 7.22 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 452.54% |
| ASAN240621P00022500 | 2024-04-12 10:49AM EDT | 2024-06-21 | 8.02 | 7.20 | 9.00 | 0.00 | - | 4 | 1 | 126.76% |
| ASAN240719P00022500 | 2024-03-13 10:42AM EDT | 2024-07-19 | 6.40 | 8.00 | 8.10 | 0.00 | - | 1 | 3 | 95.70% |
| ASAN240816P00022500 | 2024-03-26 1:38PM EDT | 2024-08-16 | 7.10 | 7.80 | 8.10 | 0.00 | - | 1 | 55 | 76.66% |
| ASAN250117P00022500 | 2024-04-23 3:47PM EDT | 2025-01-17 | 8.20 | 7.70 | 8.00 | 0.00 | - | 20 | 240 | 49.17% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 2025-12-19 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 24.17% |
| ASAN260116P00022500 | 2024-04-10 2:28PM EDT | 2026-01-16 | 9.17 | 8.50 | 10.40 | 0.00 | - | 10 | 47 | 52.25% |
© 2024 Yahoo. All rights reserved.