Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00010000 | 2024-03-28 3:49PM EDT | 2024-05-10 | 5.56 | 4.40 | 4.60 | 0.00 | - | 2 | 1 | 50.00% |
| ASAN240517C00010000 | 2024-04-05 1:41PM EDT | 2024-05-17 | 4.89 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 50.00% |
| ASAN240621C00010000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 4.01 | 4.60 | 4.70 | 0.00 | - | 6 | 38 | 71.09% |
| ASAN240816C00010000 | 2024-03-13 2:55PM EDT | 2024-08-16 | 6.94 | 4.80 | 5.00 | 0.00 | - | 2 | 25 | 68.36% |
| ASAN241115C00010000 | 2024-03-19 3:59PM EDT | 2024-11-15 | 6.77 | 4.60 | 4.80 | 0.00 | - | 10 | 10 | 46.29% |
| ASAN250117C00010000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 5.85 | 5.50 | 5.60 | 0.00 | - | 10 | 144 | 66.85% |
| ASAN251219C00010000 | 2024-04-17 9:44AM EDT | 2025-12-19 | 6.15 | 6.50 | 6.80 | 0.00 | - | 1 | 7 | 66.36% |
| ASAN260116C00010000 | 2024-04-16 10:36AM EDT | 2026-01-16 | 6.20 | 6.00 | 6.90 | 0.00 | - | 2 | 35 | 61.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00010000 | 2024-03-25 1:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 77.34% |
| ASAN240621P00010000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.15 | 0.00 | - | 8 | 90 | 64.06% |
| ASAN240719P00010000 | 2024-04-23 11:40AM EDT | 2024-07-19 | 0.19 | 0.15 | 0.20 | 0.00 | - | 80 | 35 | 60.74% |
| ASAN240816P00010000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 0.36 | 0.20 | 0.25 | 0.00 | - | 5 | 52 | 56.74% |
| ASAN241115P00010000 | 2024-04-18 11:29AM EDT | 2024-11-15 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 315 | 57.52% |
| ASAN250117P00010000 | 2024-04-23 3:06PM EDT | 2025-01-17 | 0.74 | 0.70 | 0.80 | 0.00 | - | 3 | 1,996 | 57.23% |
| ASAN251219P00010000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 1.49 | 1.45 | 1.55 | 0.00 | - | 23 | 332 | 53.66% |
| ASAN260116P00010000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 1.50 | 1.45 | 1.60 | 0.00 | - | 20 | 281 | 52.93% |
© 2024 Yahoo. All rights reserved.