Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00005000 | 2024-03-19 12:18PM EDT | 5.00 | 10.83 | 8.60 | 8.90 | 0.00 | - | 4 | 12 | 0.00% |
| ASAN240517C00010000 | 2024-04-05 1:41PM EDT | 10.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240517C00012500 | 2024-04-25 2:15PM EDT | 12.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240517C00013500 | 2024-04-22 1:31PM EDT | 13.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240517C00014000 | 2024-04-30 11:42AM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240517C00014500 | 2024-04-29 10:36AM EDT | 14.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASAN240517C00015000 | 2024-04-30 3:28PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| ASAN240517C00015500 | 2024-04-30 1:08PM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASAN240517C00016000 | 2024-04-30 9:33AM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASAN240517C00016500 | 2024-04-30 1:25PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ASAN240517C00017000 | 2024-04-30 10:58AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ASAN240517C00017500 | 2024-04-30 11:36AM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ASAN240517C00018000 | 2024-04-23 11:29AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ASAN240517C00020000 | 2024-04-29 9:52AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN240517C00022500 | 2024-04-29 10:59AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASAN240517C00025000 | 2024-04-19 11:03AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240517C00030000 | 2024-03-28 10:26AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,243 | 157.03% |
| ASAN240517C00035000 | 2024-04-04 10:11AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240517C00040000 | 2023-12-28 11:08AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 219.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00005000 | 2024-01-29 12:00PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 237.50% |
| ASAN240517P00010000 | 2024-03-25 1:56PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 95.31% |
| ASAN240517P00012500 | 2024-04-26 2:01PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ASAN240517P00013000 | 2024-04-24 10:36AM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASAN240517P00013500 | 2024-04-30 2:26PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASAN240517P00014000 | 2024-04-29 3:03PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ASAN240517P00014500 | 2024-04-30 3:50PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ASAN240517P00015000 | 2024-04-29 3:54PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ASAN240517P00015500 | 2024-04-23 2:54PM EDT | 15.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240517P00017500 | 2024-04-29 12:00PM EDT | 17.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ASAN240517P00022500 | 2024-03-20 12:04PM EDT | 22.50 | 7.22 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 275.20% |
| ASAN240517P00025000 | 2024-01-31 11:15AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ASAN240517P00030000 | 2024-03-11 11:20AM EDT | 30.00 | 11.30 | 15.30 | 16.30 | 0.00 | - | 7 | 0 | 270.70% |
| ASAN240517P00035000 | 2023-12-04 11:09AM EDT | 35.00 | 12.70 | 16.00 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.