U.S. Markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.90+0.57 (+0.79%)
At close: 4:00PM EDT
72.90 -0.03 (-0.04%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN210820C000150002021-06-17 9:31AM EDT15.0035.8044.3046.500.00-340.00%
ASAN210820C000175002021-04-01 12:02PM EDT17.5013.6015.2016.500.00-150.00%
ASAN210820C000200002021-05-20 9:43AM EDT20.0012.9037.1039.000.00-1760.00%
ASAN210820C000250002021-06-21 3:40PM EDT25.0032.2034.8035.800.00-12540.00%
ASAN210820C000275002021-06-18 3:50PM EDT27.5029.7032.3033.500.00-1590.00%
ASAN210820C000325002021-06-16 9:32AM EDT32.5015.3527.2028.400.00-10820.00%
ASAN210820C000350002021-06-21 9:40AM EDT35.0024.9024.5026.100.00-23820.00%
ASAN210820C000375002021-06-21 10:26AM EDT37.5022.0022.3023.400.00-4590.00%
ASAN210820C000425002021-06-24 9:50AM EDT42.5018.0018.1018.80+4.58+34.13%16360.00%
ASAN210820C000450002021-06-22 3:29PM EDT45.0016.6016.0016.50+1.20+7.79%11,0590.00%
ASAN210820C000475002021-06-21 3:15PM EDT47.5014.1013.8014.000.00-216430.00%
ASAN210820C000500002021-06-23 2:26PM EDT50.0010.8011.8012.200.00-72,3770.00%
ASAN210820C000525002021-06-23 3:59PM EDT52.509.2010.0010.500.00-27320.00%
ASAN210820C000600002021-06-24 10:47AM EDT60.005.905.806.00+0.81+15.91%2715650.00%
ASAN210820C000650002021-06-24 11:47AM EDT65.003.893.804.10+0.28+7.76%2984530.00%
ASAN210820C000750002021-06-24 12:01PM EDT75.001.901.751.95+0.25+15.15%862345.24%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN210820P000150002021-06-17 10:33AM EDT15.000.250.000.300.00-271348.44%
ASAN210820P000175002021-06-21 11:57AM EDT17.500.050.000.100.00-1026271.88%
ASAN210820P000200002021-06-08 1:22PM EDT20.000.050.000.100.00-4145246.88%
ASAN210820P000225002021-06-09 2:39PM EDT22.500.050.000.100.00-4116225.00%
ASAN210820P000250002021-06-15 3:25PM EDT25.000.100.000.100.00-21102206.25%
ASAN210820P000300002021-06-23 10:22AM EDT30.000.050.000.150.00-2523182.03%
ASAN210820P000325002021-06-21 3:38PM EDT32.500.250.050.150.00-272173.83%
ASAN210820P000350002021-06-23 10:03AM EDT35.000.200.100.250.00-19656173.24%
ASAN210820P000375002021-06-23 10:12AM EDT37.500.400.150.400.00-191171.48%
ASAN210820P000400002021-06-23 3:14PM EDT40.000.550.350.400.00-27303166.41%
ASAN210820P000425002021-06-24 12:10PM EDT42.500.590.550.65-0.11-15.71%11739167.97%
ASAN210820P000450002021-06-24 9:39AM EDT45.000.850.800.85-0.15-15.00%26140165.43%
ASAN210820P000500002021-06-24 10:31AM EDT50.001.661.601.85-0.39-19.02%110229169.82%
ASAN210820P000550002021-06-24 11:09AM EDT55.003.203.103.40-0.59-15.57%13264178.03%
ASAN210820P000575002021-06-24 9:55AM EDT57.504.404.104.40-0.70-13.73%294182.74%
ASAN210820P000600002021-06-23 10:49AM EDT60.005.505.505.80-0.83-13.11%6234192.63%
ASAN210820P000650002021-06-24 10:03AM EDT65.008.608.608.90-1.35-13.57%621209.16%
ASAN210820P000800002021-06-24 10:52AM EDT80.0021.1021.0021.30-1.20-5.38%1711267.77%