Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Asana, Inc. (ASAN)

NYSE - NYSE Delayed Price. Currency in USD
18.46-0.38 (-2.02%)
At close: 01:00PM EST
18.46 0.00 (0.00%)
After hours: 03:46PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN221216C000050002022-07-18 10:37AM EST5.0013.5021.9022.700.00--30.00%
ASAN221216C000100002022-08-09 11:12AM EST10.0015.0017.4017.800.00-1211,582.81%
ASAN221216C000150002022-08-10 2:49PM EST15.0013.4913.3013.70+8.42+166.07%-3887.50%
ASAN221216C000175002022-08-08 11:42AM EST17.5011.5611.5011.800.00--55751.76%
ASAN221216C000200002022-08-08 9:12AM EST20.0010.359.8010.200.00-166658.98%
ASAN221216C000225002022-08-11 9:38AM EST22.5010.008.308.70+4.75+90.48%542588.77%
ASAN221216C000250002022-08-11 1:33PM EST25.007.187.107.40+1.78+32.96%4133539.65%
ASAN221216C000300002022-08-11 8:30AM EST30.005.505.005.30+1.86+51.10%1760466.70%
ASAN221216C000350002022-08-11 9:18AM EST35.004.653.603.80+1.83+64.89%11,073424.12%
ASAN221216C000400002022-08-10 2:25PM EST40.002.702.602.75+0.90+50.00%171,322396.09%
ASAN221216C000450002022-08-11 8:33AM EST45.002.151.852.05+0.98+83.76%1639376.56%
ASAN221216C000500002022-08-11 11:11AM EST50.001.501.351.50+0.60+66.67%5549361.72%
ASAN221216C000550002022-08-10 1:30PM EST55.001.000.951.15+0.05+5.26%3103350.39%
ASAN221216C000575002022-08-08 2:57PM EST57.500.800.901.000.00-425350.00%
ASAN221216C000600002022-08-10 8:56AM EST60.000.700.700.900.00-1299343.55%
ASAN221216C000625002022-08-03 12:06PM EST62.500.300.600.800.00-891340.63%
ASAN221216C000650002022-08-11 1:36PM EST65.000.650.600.75+0.05+8.33%51200344.92%
ASAN221216C000675002022-08-05 9:34AM EST67.500.350.500.650.00-116340.04%
ASAN221216C000700002022-08-04 11:27AM EST70.000.350.450.600.00-4118340.04%
ASAN221216C000725002022-08-09 12:54PM EST72.500.250.400.550.00-257339.45%
ASAN221216C000750002022-08-11 8:51AM EST75.000.450.350.50+0.30+200.00%5107337.89%
ASAN221216C000800002022-08-05 9:08AM EST80.000.200.250.400.00-1295332.42%
ASAN221216C000850002022-07-08 10:43AM EST85.000.310.000.450.00-167322.27%
ASAN221216C000900002022-08-05 10:42AM EST90.000.140.050.350.00-4298325.39%
ASAN221216C000925002021-12-15 1:53PM EST92.5014.248.809.600.00-13965.92%
ASAN221216C000950002022-01-05 3:50PM EST95.008.808.409.20-5.40-38.03%1151945.90%
ASAN221216C000975002022-01-05 2:17PM EST97.509.008.008.80-6.50-41.94%11926.27%
ASAN221216C001000002022-08-08 11:55AM EST100.000.170.050.550.00-1207363.28%
ASAN221216C001050002021-12-29 11:42AM EST105.0012.366.907.700.00-150874.51%
ASAN221216C001100002022-01-04 1:34PM EST110.008.376.207.000.00-346842.38%
ASAN221216C001150002022-08-11 8:30AM EST115.000.100.000.20+0.10-22.08%1586329.69%
ASAN221216C001200002021-12-29 11:43AM EST120.009.605.205.800.00-237794.63%
ASAN221216C001250002022-01-04 12:47PM EST125.006.904.705.300.00-131772.95%
ASAN221216C001300002022-08-05 11:56AM EST130.000.100.000.750.00-124417.97%
ASAN221216C001350002021-12-22 3:16PM EST135.0010.503.904.500.00-28739.36%
ASAN221216C001400002021-12-08 10:27AM EST140.0010.403.604.200.00-111727.54%
ASAN221216C001450002022-01-04 12:04PM EST145.005.003.303.800.00-5620711.91%
ASAN221216C001500002022-01-05 2:22PM EST150.003.502.953.50-1.11-24.08%2252697.17%
ASAN221216C001550002021-12-02 11:54AM EST155.0013.166.106.600.00-513890.04%
ASAN221216C001600002021-12-02 10:03AM EST160.0012.355.706.200.00-121872.46%
ASAN221216C001650002021-12-15 1:53PM EST165.005.152.302.800.00-122668.07%
ASAN221216C001700002021-12-07 9:51AM EST170.006.250.552.600.00-23598.05%
ASAN221216C001750002022-01-04 12:26PM EST175.003.271.952.450.00-545652.54%
ASAN221216C001800002021-11-10 3:50PM EST180.0020.784.305.100.00--1819.53%
ASAN221216C001850002021-11-19 11:32AM EST185.0026.695.306.100.00-12883.01%
ASAN221216C001900002022-07-07 1:11PM EST190.000.100.000.150.00-15385.16%
ASAN221216C002000002022-08-03 9:36AM EST200.000.040.000.250.00-436415.63%
ASAN221216C002100002022-07-18 12:49PM EST210.000.050.000.200.00-125410.94%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN221216P000050002022-07-07 9:07AM EST5.000.250.000.150.00--1296.88%
ASAN221216P000075002022-08-04 2:08PM EST7.500.250.000.250.00-230232.03%
ASAN221216P000100002022-08-08 8:44AM EST10.000.290.300.600.00-1435229.30%
ASAN221216P000125002022-08-10 10:27AM EST12.500.750.700.80-0.26-25.74%313195.51%
ASAN221216P000150002022-08-08 12:41PM EST15.001.161.151.250.00-1037166.02%
ASAN221216P000175002022-08-11 1:32PM EST17.501.801.751.85-0.43-19.28%285134.47%
ASAN221216P000200002022-08-11 10:01AM EST20.002.352.552.70-0.35-12.96%6510597.66%
ASAN221216P000225002022-08-11 11:42AM EST22.503.523.503.70-0.78-18.14%22130.00%
ASAN221216P000250002022-08-10 12:51PM EST25.004.704.704.90-0.10-2.08%396360.00%
ASAN221216P000300002022-08-10 12:55PM EST30.007.507.607.90+7.50--1070.00%
ASAN221216P000350002022-08-01 12:21PM EST35.0016.2511.1011.400.00--1550.00%
ASAN221216P000400002022-08-10 8:39AM EST40.0015.7015.0015.30+0.70+4.67%333370.00%
ASAN221216P000450002022-01-03 11:04AM EST45.006.808.509.100.00-2220.00%
ASAN221216P000500002021-12-10 11:05AM EST50.0011.0010.9011.500.00-1430.00%
ASAN221216P000550002022-08-05 12:08PM EST55.0030.7028.4028.700.00-51190.00%
ASAN221216P000575002022-01-05 1:38PM EST57.5014.2615.1015.70+4.21+41.89%120.00%
ASAN221216P000600002022-07-07 10:20AM EST60.0040.2436.9037.500.00-2400.00%
ASAN221216P000650002022-01-05 10:50AM EST65.0018.5719.7020.40-3.13-14.42%1080.00%
ASAN221216P000675002022-08-11 11:11AM EST67.5040.0040.4040.80+40.00-102120.00%
ASAN221216P000700002022-07-21 9:09AM EST70.0050.2042.7043.300.00-2520.00%
ASAN221216P000725002021-12-29 12:09PM EST72.5021.2024.7025.800.00-20210.00%
ASAN221216P000750002021-12-28 10:38AM EST75.0022.4026.7027.500.00-1210.00%
ASAN221216P000800002021-12-22 11:09AM EST80.0023.8530.4031.100.00-10540.00%
ASAN221216P000850002021-12-02 3:09PM EST85.0023.7027.8028.600.00-10150.00%
ASAN221216P000900002022-08-09 12:42PM EST90.0066.0062.2063.400.00-250.00%
ASAN221216P000925002021-12-16 11:32AM EST92.5038.4540.1041.200.00--10.00%
ASAN221216P000950002021-12-03 3:33PM EST95.0043.5534.9035.800.00-12500.00%
ASAN221216P000975002021-12-21 9:56AM EST97.5039.2044.0045.200.00--20.00%
ASAN221216P001000002022-01-05 2:14PM EST100.0045.2046.5047.70-0.60-1.31%1900.00%
ASAN221216P001050002021-12-10 11:19AM EST105.0047.7050.2051.700.00-1870.00%
ASAN221216P001100002022-08-01 9:20AM EST110.0090.9082.3083.500.00-110.00%
ASAN221216P001150002021-12-10 11:19AM EST115.0056.0056.6058.200.00-1670.00%
ASAN221216P001200002021-11-29 9:32AM EST120.0038.000.000.000.00-1140.00%
ASAN221216P001250002022-08-10 2:11PM EST125.0097.8097.5098.20+97.80-35890.00%
ASAN221216P001300002021-12-31 3:54PM EST130.0063.4272.4074.100.00-2160.00%
ASAN221216P001350002021-10-19 9:25AM EST135.0038.9034.7038.200.00-280.00%
ASAN221216P001400002021-11-10 6:59AM EST140.0049.4076.0079.100.00-20250.00%
ASAN221216P001450002021-11-10 6:59AM EST145.0052.2080.6083.800.00--70.00%
ASAN221216P001500002021-10-19 9:28AM EST150.0049.0043.7047.300.00-20280.00%
ASAN221216P001550002021-10-27 11:47AM EST155.0052.3064.1068.400.00--30.00%
ASAN221216P001600002021-12-16 2:57PM EST160.0098.90100.40102.800.00-150.00%
ASAN221216P001650002021-10-27 2:22PM EST165.0060.4072.8075.700.00--150.00%
ASAN221216P001700002021-12-10 11:38AM EST170.00106.30110.10111.900.00-120.00%
ASAN221216P001750002021-12-10 2:10PM EST175.00111.70114.90117.700.00-1780.00%
ASAN221216P001850002021-10-27 9:09AM EST185.0073.8089.8093.000.00--80.00%
Advertisement
Advertisement