Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816C00002500 | 2024-04-03 3:54PM EDT | 2.50 | 12.30 | 12.00 | 14.60 | 0.00 | - | 1 | 1 | 369.14% |
| ASAN240816C00010000 | 2024-03-13 2:55PM EDT | 10.00 | 6.94 | 4.80 | 5.00 | 0.00 | - | 2 | 25 | 52.54% |
| ASAN240816C00012500 | 2024-04-30 3:56PM EDT | 12.50 | 3.40 | 3.10 | 3.40 | -0.35 | -9.33% | 1 | 13 | 61.91% |
| ASAN240816C00015000 | 2024-04-30 12:33PM EDT | 15.00 | 1.85 | 1.75 | 1.95 | -0.35 | -15.91% | 2 | 508 | 59.33% |
| ASAN240816C00017500 | 2024-04-26 2:12PM EDT | 17.50 | 1.00 | 0.85 | 1.05 | 0.00 | - | 21 | 194 | 57.13% |
| ASAN240816C00020000 | 2024-04-30 1:06PM EDT | 20.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 605 | 55.66% |
| ASAN240816C00022500 | 2024-04-26 2:13PM EDT | 22.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 588 | 54.59% |
| ASAN240816C00025000 | 2024-04-29 10:10AM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 874 | 55.47% |
| ASAN240816C00030000 | 2024-04-23 9:55AM EDT | 30.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 1,331 | 72.66% |
| ASAN240816C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 264 | 77.73% |
| ASAN240816C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 93 | 129.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816P00007500 | 2024-04-19 12:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 82.03% |
| ASAN240816P00010000 | 2024-04-19 10:37AM EDT | 10.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 5 | 52 | 58.79% |
| ASAN240816P00012500 | 2024-04-30 9:58AM EDT | 12.50 | 0.62 | 0.65 | 0.75 | +0.02 | +3.33% | 25 | 841 | 54.79% |
| ASAN240816P00015000 | 2024-04-29 9:32AM EDT | 15.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 1 | 510 | 51.37% |
| ASAN240816P00017500 | 2024-03-15 12:19PM EDT | 17.50 | 3.11 | 3.60 | 3.80 | 0.00 | - | 59 | 178 | 61.13% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 72 | 52.10% |
| ASAN240816P00022500 | 2024-03-26 1:38PM EDT | 22.50 | 7.10 | 7.80 | 8.10 | 0.00 | - | 1 | 55 | 61.82% |
| ASAN240816P00025000 | 2024-02-07 12:35PM EDT | 25.00 | 7.70 | 7.20 | 8.40 | 0.00 | - | 1 | 115 | 0.00% |
| ASAN240816P00030000 | 2023-12-06 1:48PM EDT | 30.00 | 10.90 | 13.00 | 13.50 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN240816P00035000 | 2024-03-11 3:26PM EDT | 35.00 | 16.30 | 19.90 | 21.30 | 0.00 | - | 5 | 0 | 111.04% |
| ASAN240816P00040000 | 2024-01-04 1:34PM EDT | 40.00 | 22.40 | 22.00 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.