Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230217C00010000 | 2022-07-19 1:41PM EST | 10.00 | 8.95 | 17.60 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| ASAN230217C00012500 | 2022-07-20 9:29AM EST | 12.50 | 9.20 | 15.60 | 16.30 | 0.00 | - | - | 0 | 2,162.50% |
| ASAN230217C00015000 | 2022-08-05 1:57PM EST | 15.00 | 11.83 | 13.70 | 14.30 | 0.00 | - | - | 1 | 1,517.19% |
| ASAN230217C00017500 | 2022-08-02 11:24AM EST | 17.50 | 7.00 | 12.00 | 12.70 | 0.00 | - | 61 | 71 | 1,260.94% |
| ASAN230217C00020000 | 2022-08-08 9:11AM EST | 20.00 | 11.20 | 10.60 | 11.10 | 0.00 | - | - | 32 | 1,098.24% |
| ASAN230217C00022500 | 2022-08-08 9:39AM EST | 22.50 | 9.72 | 9.20 | 9.70 | 0.00 | - | 3 | 16 | 977.73% |
| ASAN230217C00025000 | 2022-08-08 12:07PM EST | 25.00 | 8.50 | 8.00 | 8.50 | 0.00 | - | 3 | 55 | 892.58% |
| ASAN230217C00030000 | 2022-08-11 9:24AM EST | 30.00 | 7.62 | 6.20 | 6.50 | +2.62 | +52.40% | 5 | 109 | 782.23% |
| ASAN230217C00035000 | 2022-08-11 1:01PM EST | 35.00 | 4.90 | 4.60 | 5.00 | +1.40 | +40.00% | 7 | 85 | 702.54% |
| ASAN230217C00040000 | 2022-08-11 11:19AM EST | 40.00 | 3.90 | 3.60 | 3.80 | +3.90 | - | 36 | 0 | 653.22% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230217P00010000 | 2022-07-12 2:54PM EST | 10.00 | 1.50 | 0.55 | 1.75 | 0.00 | - | - | 40 | 380.86% |
| ASAN230217P00012500 | 2022-08-11 11:36AM EST | 12.50 | 1.05 | 1.00 | 1.20 | -0.22 | -17.32% | 1,397 | 26 | 258.59% |
| ASAN230217P00015000 | 2022-08-10 9:08AM EST | 15.00 | 1.75 | 1.60 | 1.75 | -0.17 | -8.85% | 5 | 66 | 212.70% |
| ASAN230217P00017500 | 2022-08-11 9:02AM EST | 17.50 | 2.20 | 2.40 | 2.60 | -2.40 | -52.17% | 2 | 13 | 167.19% |
| ASAN230217P00020000 | 2022-08-01 12:21PM EST | 20.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | - | 16 | 67.97% |
| ASAN230217P00022500 | 2022-07-05 12:34PM EST | 22.50 | 7.50 | 5.60 | 5.80 | 0.00 | - | - | 2 | 0.00% |
| ASAN230217P00025000 | 2022-08-08 9:56AM EST | 25.00 | 5.60 | 5.60 | 5.80 | 0.00 | - | - | 6 | 0.00% |
| ASAN230217P00030000 | 2022-08-10 9:38AM EST | 30.00 | 8.70 | 8.50 | 8.80 | -4.24 | -32.77% | 2 | 4 | 0.00% |
| ASAN230217P00035000 | 2022-08-08 10:02AM EST | 35.00 | 11.80 | 11.90 | 12.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
