Canada Markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.67-1.28 (-7.13%)
At close: 04:00PM EST
16.75 +0.08 (+0.48%)
After hours: 07:44PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN230217C000100002022-07-19 1:41PM EST10.008.9517.6018.300.00--10.00%
ASAN230217C000125002022-07-20 9:29AM EST12.509.2015.6016.300.00--02,162.50%
ASAN230217C000150002022-08-05 1:57PM EST15.0011.8313.7014.300.00--11,517.19%
ASAN230217C000175002022-08-02 11:24AM EST17.507.0012.0012.700.00-61711,260.94%
ASAN230217C000200002022-08-08 9:11AM EST20.0011.2010.6011.100.00--321,098.24%
ASAN230217C000225002022-08-08 9:39AM EST22.509.729.209.700.00-316977.73%
ASAN230217C000250002022-08-08 12:07PM EST25.008.508.008.500.00-355892.58%
ASAN230217C000300002022-08-11 9:24AM EST30.007.626.206.50+2.62+52.40%5109782.23%
ASAN230217C000350002022-08-11 1:01PM EST35.004.904.605.00+1.40+40.00%785702.54%
ASAN230217C000400002022-08-11 11:19AM EST40.003.903.603.80+3.90-360653.22%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASAN230217P000100002022-07-12 2:54PM EST10.001.500.551.750.00--40380.86%
ASAN230217P000125002022-08-11 11:36AM EST12.501.051.001.20-0.22-17.32%1,39726258.59%
ASAN230217P000150002022-08-10 9:08AM EST15.001.751.601.75-0.17-8.85%566212.70%
ASAN230217P000175002022-08-11 9:02AM EST17.502.202.402.60-2.40-52.17%213167.19%
ASAN230217P000200002022-08-01 12:21PM EST20.005.303.303.500.00--1667.97%
ASAN230217P000225002022-07-05 12:34PM EST22.507.505.605.800.00--20.00%
ASAN230217P000250002022-08-08 9:56AM EST25.005.605.605.800.00--60.00%
ASAN230217P000300002022-08-10 9:38AM EST30.008.708.508.80-4.24-32.77%240.00%
ASAN230217P000350002022-08-08 10:02AM EST35.0011.8011.9012.400.00-170.00%