Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240419C00010000 | 2024-03-28 10:58AM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ASAN240419C00012500 | 2024-04-16 12:26PM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240419C00013000 | 2024-04-17 3:47PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240419C00014000 | 2024-04-17 2:16PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| ASAN240419C00014500 | 2024-04-17 9:34AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASAN240419C00015000 | 2024-04-16 2:29PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ASAN240419C00015500 | 2024-04-15 1:28PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ASAN240419C00016000 | 2024-04-15 10:38AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASAN240419C00016500 | 2024-04-08 10:04AM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240419C00017000 | 2024-04-11 2:22PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240419C00017500 | 2024-04-12 3:58PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240419C00018000 | 2024-04-01 10:03AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240419C00018500 | 2024-04-01 10:10AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| ASAN240419C00019000 | 2024-03-25 9:39AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240419C00019500 | 2024-04-05 10:45AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240419C00020000 | 2024-04-11 11:37AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASAN240419C00020500 | 2024-03-18 3:36PM EDT | 20.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 34 | 34 | 321.88% |
| ASAN240419C00021000 | 2024-03-18 2:44PM EDT | 21.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 335.94% |
| ASAN240419C00022500 | 2024-04-15 3:32PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASAN240419C00025000 | 2024-04-04 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| ASAN240419C00030000 | 2024-03-18 9:47AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 459.38% |
| ASAN240419C00035000 | 2024-03-08 4:57PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 531.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240419P00012500 | 2024-04-15 1:57PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASAN240419P00013000 | 2024-04-17 10:52AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ASAN240419P00013500 | 2024-04-17 3:04PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ASAN240419P00014000 | 2024-04-17 1:16PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASAN240419P00014500 | 2024-04-17 2:16PM EDT | 14.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240419P00015000 | 2024-04-17 2:44PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ASAN240419P00015500 | 2024-04-16 3:28PM EDT | 15.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASAN240419P00016000 | 2024-04-10 10:19AM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240419P00016500 | 2024-04-15 11:58AM EDT | 16.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASAN240419P00017000 | 2024-04-02 10:24AM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240419P00017500 | 2024-04-16 1:11PM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASAN240419P00018000 | 2024-03-27 10:53AM EDT | 18.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240419P00020000 | 2024-04-10 3:10PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ASAN240419P00022000 | 2024-03-28 1:54PM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240419P00022500 | 2024-03-08 10:40AM EDT | 22.50 | 4.20 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240419P00025000 | 2024-03-11 10:07AM EDT | 25.00 | 6.70 | 10.30 | 10.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.