Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116C00002500 | 2024-04-29 10:04AM EDT | 2.50 | 12.90 | 10.50 | 15.00 | 0.00 | - | 1 | 21 | 109.77% |
| ASAN260116C00010000 | 2024-04-16 10:36AM EDT | 10.00 | 6.20 | 6.90 | 8.50 | 0.00 | - | 2 | 35 | 79.59% |
| ASAN260116C00012500 | 2024-04-30 9:41AM EDT | 12.50 | 6.00 | 5.00 | 7.20 | -0.15 | -2.44% | 1 | 716 | 69.97% |
| ASAN260116C00015000 | 2024-04-24 10:05AM EDT | 15.00 | 4.74 | 4.50 | 6.10 | 0.00 | - | 1 | 394 | 71.24% |
| ASAN260116C00017500 | 2024-04-29 12:41PM EDT | 17.50 | 3.90 | 3.70 | 4.00 | -0.20 | -4.88% | 1 | 421 | 61.55% |
| ASAN260116C00020000 | 2024-04-30 2:55PM EDT | 20.00 | 3.20 | 3.00 | 4.50 | -0.14 | -4.19% | 1 | 154 | 68.19% |
| ASAN260116C00022500 | 2024-04-26 3:20PM EDT | 22.50 | 2.69 | 2.50 | 2.75 | 0.00 | - | 1 | 70 | 60.08% |
| ASAN260116C00025000 | 2024-04-26 11:06AM EDT | 25.00 | 2.20 | 2.05 | 2.25 | 0.00 | - | 1 | 114 | 59.13% |
| ASAN260116C00030000 | 2024-04-30 10:20AM EDT | 30.00 | 1.50 | 1.40 | 2.80 | -0.10 | -6.25% | 5 | 266 | 66.92% |
| ASAN260116C00035000 | 2024-04-15 2:35PM EDT | 35.00 | 0.98 | 1.00 | 1.85 | 0.00 | - | 1 | 47 | 63.67% |
| ASAN260116C00040000 | 2024-04-22 12:24PM EDT | 40.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 1 | 263 | 58.06% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116P00002500 | 2024-01-04 2:50PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 75.00% |
| ASAN260116P00005000 | 2024-04-19 3:10PM EDT | 5.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 60.55% |
| ASAN260116P00007500 | 2024-03-12 2:58PM EDT | 7.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 154 | 56.69% |
| ASAN260116P00010000 | 2024-04-30 12:14PM EDT | 10.00 | 1.45 | 1.35 | 1.55 | -0.05 | -3.33% | 8 | 281 | 53.05% |
| ASAN260116P00012500 | 2024-04-29 10:35AM EDT | 12.50 | 2.36 | 2.35 | 2.55 | 0.00 | - | 1 | 262 | 50.10% |
| ASAN260116P00015000 | 2024-04-29 10:39AM EDT | 15.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 55 | 48.71% |
| ASAN260116P00017500 | 2024-04-26 2:59PM EDT | 17.50 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 62 | 47.56% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 20.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 8 | 46 | 45.22% |
| ASAN260116P00022500 | 2024-04-10 2:28PM EDT | 22.50 | 9.17 | 7.50 | 9.00 | 0.00 | - | 24 | 47 | 43.26% |
| ASAN260116P00025000 | 2024-04-15 10:35AM EDT | 25.00 | 11.37 | 9.50 | 11.10 | 0.00 | - | 2 | 6 | 42.24% |
| ASAN260116P00030000 | 2024-04-15 10:36AM EDT | 30.00 | 15.90 | 13.80 | 15.50 | 0.00 | - | 4 | 0 | 38.18% |
| ASAN260116P00035000 | 2024-03-19 3:41PM EDT | 35.00 | 19.39 | 20.20 | 23.50 | 0.00 | - | 6 | 0 | 68.19% |
| ASAN260116P00040000 | 2024-04-19 12:33PM EDT | 40.00 | 26.40 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 82.86% |
© 2024 Yahoo. All rights reserved.