Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:17.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524C00017500 | 2024-05-15 2:26PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 89.06% |
| ASAN240531C00017500 | 2024-05-22 10:49AM EDT | 2024-05-31 | 0.49 | 0.45 | 0.55 | -0.01 | -2.00% | 11 | 142 | 122.46% |
| ASAN240621C00017500 | 2024-05-21 1:03PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.65 | 0.00 | - | 1 | 11,155 | 77.64% |
| ASAN240719C00017500 | 2024-05-22 11:15AM EDT | 2024-07-19 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 3 | 8,695 | 66.31% |
| ASAN240816C00017500 | 2024-05-21 3:16PM EDT | 2024-08-16 | 0.96 | 0.95 | 1.10 | 0.00 | - | 7 | 324 | 60.84% |
| ASAN241115C00017500 | 2024-05-22 11:04AM EDT | 2024-11-15 | 1.85 | 1.75 | 1.85 | +0.10 | +5.71% | 11 | 244 | 61.08% |
| ASAN250117C00017500 | 2024-05-21 12:17PM EDT | 2025-01-17 | 2.28 | 2.25 | 2.35 | 0.00 | - | 6 | 812 | 62.60% |
| ASAN251219C00017500 | 2024-05-02 9:52AM EDT | 2025-12-19 | 3.80 | 3.90 | 4.10 | 0.00 | - | 2 | 442 | 62.82% |
| ASAN260116C00017500 | 2024-05-20 1:26PM EDT | 2026-01-16 | 4.20 | 3.00 | 4.20 | 0.00 | - | 61 | 427 | 56.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621P00017500 | 2024-05-17 2:59PM EDT | 2024-06-21 | 2.52 | 2.65 | 2.80 | 0.00 | - | 10 | 662 | 70.51% |
| ASAN240719P00017500 | 2024-05-20 10:57AM EDT | 2024-07-19 | 2.65 | 2.85 | 2.95 | 0.00 | - | 2 | 68 | 59.18% |
| ASAN240816P00017500 | 2024-05-07 3:01PM EDT | 2024-08-16 | 2.82 | 2.95 | 3.10 | 0.00 | - | 4 | 182 | 53.32% |
| ASAN241115P00017500 | 2024-05-06 12:16PM EDT | 2024-11-15 | 3.33 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 51.37% |
| ASAN250117P00017500 | 2024-05-15 10:04AM EDT | 2025-01-17 | 3.70 | 3.80 | 4.00 | 0.00 | - | 26 | 460 | 50.29% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 2025-12-19 | 5.00 | 4.90 | 5.10 | 0.00 | - | 37 | 94 | 48.19% |
| ASAN260116P00017500 | 2024-05-01 10:31AM EDT | 2026-01-16 | 5.20 | 4.90 | 5.20 | 0.00 | - | 2 | 63 | 48.34% |
© 2024 Yahoo. All rights reserved.