Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219C00005000 | 2024-03-12 3:04PM EDT | 5.00 | 12.00 | 10.10 | 11.60 | 0.00 | - | - | 6 | 96.29% |
| ASAN251219C00007500 | 2024-04-23 10:54AM EDT | 7.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ASAN251219C00010000 | 2024-04-25 12:29PM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASAN251219C00012500 | 2024-04-30 9:50AM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| ASAN251219C00015000 | 2024-04-24 11:21AM EDT | 15.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 361 | 0.20% |
| ASAN251219C00017500 | 2024-04-24 10:26AM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 3.13% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 20.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 6.25% |
| ASAN251219C00022500 | 2024-04-24 9:53AM EDT | 22.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 6.25% |
| ASAN251219C00025000 | 2024-04-25 2:46PM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 120 | 311 | 12.50% |
| ASAN251219C00030000 | 2024-04-26 10:30AM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 101 | 886 | 12.50% |
| ASAN251219C00035000 | 2024-04-17 9:37AM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 39 | 127 | 12.50% |
| ASAN251219C00040000 | 2024-04-25 2:46PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 119 | 66 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 22 | 44 | 61.91% |
| ASAN251219P00007500 | 2024-03-05 4:05PM EDT | 7.50 | 0.72 | 0.70 | 0.85 | 0.00 | - | 1 | 108 | 59.52% |
| ASAN251219P00010000 | 2024-04-23 3:46PM EDT | 10.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23 | 332 | 6.25% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 12.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 17.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 94 | 0.00% |
| ASAN251219P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 22.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 0.00% |
| ASAN251219P00025000 | 2024-04-19 3:44PM EDT | 25.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ASAN251219P00030000 | 2024-04-19 3:44PM EDT | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.