Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2024-03-28 3:53PM EDT | 2.50 | 13.20 | 12.50 | 14.80 | 0.00 | - | 1 | 42 | 280.08% |
| ASAN250117C00005000 | 2023-08-04 9:41AM EDT | 5.00 | 17.70 | 17.10 | 17.40 | 0.00 | - | 3 | 25 | 0.00% |
| ASAN250117C00007500 | 2024-04-25 12:28PM EDT | 7.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN250117C00010000 | 2024-04-29 10:03AM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN250117C00012500 | 2024-04-29 9:37AM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASAN250117C00015000 | 2024-04-30 11:27AM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ASAN250117C00017500 | 2024-04-30 3:54PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| ASAN250117C00020000 | 2024-04-30 9:32AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ASAN250117C00022500 | 2024-04-26 1:09PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ASAN250117C00025000 | 2024-04-29 3:46PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASAN250117C00030000 | 2024-04-30 10:38AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN250117C00035000 | 2024-04-26 3:34PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ASAN250117C00040000 | 2024-04-25 2:38PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-12-01 4:32PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 107.81% |
| ASAN250117P00005000 | 2024-03-12 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 71.88% |
| ASAN250117P00007500 | 2024-03-18 9:30AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| ASAN250117P00010000 | 2024-04-29 12:05PM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| ASAN250117P00012500 | 2024-04-26 12:33PM EDT | 12.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| ASAN250117P00015000 | 2024-04-29 1:56PM EDT | 15.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN250117P00017500 | 2024-04-03 1:56PM EDT | 17.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 20.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN250117P00022500 | 2024-04-23 3:47PM EDT | 22.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASAN250117P00025000 | 2024-03-13 1:48PM EDT | 25.00 | 9.42 | 10.60 | 10.80 | 0.00 | - | 10 | 237 | 54.49% |
| ASAN250117P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| ASAN250117P00035000 | 2024-03-11 3:01PM EDT | 35.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 70 | 0 | 81.20% |
| ASAN250117P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 21.20 | 25.10 | 25.60 | 0.00 | - | 86 | 0 | 67.09% |
© 2024 Yahoo. All rights reserved.