Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503C00011000 | 2024-04-23 9:47AM EDT | 11.00 | 3.32 | 3.50 | 5.90 | 0.00 | - | 16 | 27 | 424.22% |
| ASAN240503C00012000 | 2024-04-22 1:02PM EDT | 12.00 | 1.65 | 2.55 | 4.70 | 0.00 | - | 5 | 15 | 332.03% |
| ASAN240503C00013000 | 2024-04-02 10:14AM EDT | 13.00 | 2.16 | 1.60 | 4.10 | 0.00 | - | - | 5 | 303.91% |
| ASAN240503C00013500 | 2024-04-30 10:11AM EDT | 13.50 | 1.65 | 0.70 | 3.20 | +1.15 | +230.00% | 1 | 37 | 192.19% |
| ASAN240503C00014000 | 2024-04-30 9:53AM EDT | 14.00 | 1.20 | 0.85 | 1.25 | -0.11 | -8.40% | 2 | 67 | 82.81% |
| ASAN240503C00014500 | 2024-04-30 1:15PM EDT | 14.50 | 0.55 | 0.45 | 0.65 | -0.17 | -23.61% | 2 | 96 | 54.30% |
| ASAN240503C00015000 | 2024-04-30 3:38PM EDT | 15.00 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 11 | 590 | 53.91% |
| ASAN240503C00015500 | 2024-04-30 3:00PM EDT | 15.50 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 47 | 1,034 | 50.78% |
| ASAN240503C00016000 | 2024-04-30 11:46AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 85 | 329 | 57.42% |
| ASAN240503C00016500 | 2024-04-29 10:15AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 92 | 93 | 62.50% |
| ASAN240503C00017000 | 2024-04-26 1:01PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ASAN240503C00018000 | 2024-04-15 2:15PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 127.34% |
| ASAN240503C00019000 | 2024-04-05 12:56PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 153.91% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 246.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503P00010000 | 2024-04-23 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 196.88% |
| ASAN240503P00012000 | 2024-04-16 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 28 | 115.63% |
| ASAN240503P00012500 | 2024-04-19 11:17AM EDT | 12.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.88% |
| ASAN240503P00013000 | 2024-04-22 3:25PM EDT | 13.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 78.91% |
| ASAN240503P00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 71.88% |
| ASAN240503P00014000 | 2024-04-30 3:36PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 5 | 36 | 50.78% |
| ASAN240503P00014500 | 2024-04-30 3:44PM EDT | 14.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 35 | 325 | 48.83% |
| ASAN240503P00015000 | 2024-04-30 12:47PM EDT | 15.00 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 10 | 361 | 53.13% |
| ASAN240503P00015500 | 2024-04-26 2:43PM EDT | 15.50 | 0.67 | 0.60 | 0.80 | 0.00 | - | 1 | 1 | 64.84% |
| ASAN240503P00016000 | 2024-04-12 10:38AM EDT | 16.00 | 1.65 | 0.60 | 2.20 | 0.00 | - | 25 | 45 | 107.81% |
© 2024 Yahoo. All rights reserved.