Asana, Inc. (ASAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426C00015000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.20 | +0.16 | +400.00% | 143 | 109 | 51.56% |
| ASAN240503C00015000 | 2024-04-23 2:41PM EDT | 2024-05-03 | 0.40 | 0.30 | 0.40 | +0.30 | +300.00% | 77 | 285 | 51.37% |
| ASAN240510C00015000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 0.50 | 0.45 | 0.55 | +0.33 | +194.12% | 4 | 72 | 51.76% |
| ASAN240517C00015000 | 2024-04-23 2:43PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.65 | +0.33 | +103.12% | 339 | 2,139 | 50.39% |
| ASAN240524C00015000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | +0.34 | +82.93% | 29 | 157 | 50.39% |
| ASAN240531C00015000 | 2024-04-23 11:40AM EDT | 2024-05-31 | 0.90 | 0.90 | 1.00 | +0.40 | +80.00% | 7 | 96 | 56.06% |
| ASAN240621C00015000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | +0.38 | +37.25% | 193 | 1,571 | 64.06% |
| ASAN240719C00015000 | 2024-04-23 2:44PM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | +0.45 | +37.50% | 57 | 176 | 60.74% |
| ASAN240816C00015000 | 2024-04-23 3:42PM EDT | 2024-08-16 | 1.80 | 1.75 | 1.90 | +0.40 | +28.57% | 615 | 864 | 58.98% |
| ASAN241115C00015000 | 2024-04-23 10:18AM EDT | 2024-11-15 | 2.65 | 2.55 | 2.65 | +0.60 | +29.27% | 7 | 20 | 61.87% |
| ASAN250117C00015000 | 2024-04-22 2:27PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.10 | +0.45 | +17.65% | 4 | 467 | 62.79% |
| ASAN251219C00015000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 351 | 52.54% |
| ASAN260116C00015000 | 2024-04-23 11:00AM EDT | 2026-01-16 | 4.60 | 4.50 | 4.90 | +0.50 | +12.20% | 1 | 394 | 63.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240426P00015000 | 2024-04-23 11:33AM EDT | 2024-04-26 | 0.47 | 0.40 | 0.50 | -0.70 | -59.83% | 170 | 416 | 55.08% |
| ASAN240503P00015000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.58 | 0.55 | 0.65 | -0.64 | -52.46% | 10 | 320 | 48.44% |
| ASAN240510P00015000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 1.55 | 0.70 | 0.80 | 0.00 | - | 4 | 59 | 49.41% |
| ASAN240517P00015000 | 2024-04-23 3:01PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.90 | -0.73 | -46.50% | 16 | 819 | 48.44% |
| ASAN240524P00015000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 1.15 | 0.85 | 1.00 | -0.40 | -25.81% | 5 | 14 | 48.63% |
| ASAN240531P00015000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 1.12 | 1.05 | 1.20 | -0.54 | -32.53% | 12 | 30 | 50.59% |
| ASAN240621P00015000 | 2024-04-23 10:02AM EDT | 2024-06-21 | 1.52 | 1.50 | 1.60 | -0.83 | -35.32% | 7 | 1,246 | 58.59% |
| ASAN240719P00015000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 1.65 | 1.65 | 1.80 | -0.80 | -32.65% | 187 | 896 | 54.49% |
| ASAN240816P00015000 | 2024-04-23 11:19AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.90 | -0.70 | -27.45% | 61 | 481 | 51.27% |
| ASAN241115P00015000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 2.99 | 2.40 | 2.55 | 0.00 | - | 1 | 150 | 52.59% |
| ASAN250117P00015000 | 2024-04-23 3:33PM EDT | 2025-01-17 | 2.75 | 2.70 | 2.80 | -0.55 | -16.67% | 3 | 411 | 51.56% |
| ASAN251219P00015000 | 2024-04-11 3:27PM EDT | 2025-12-19 | 3.77 | 3.70 | 3.90 | 0.00 | - | 5 | 106 | 50.07% |
| ASAN260116P00015000 | 2024-04-23 11:20AM EDT | 2026-01-16 | 3.90 | 3.70 | 4.00 | -0.50 | -11.36% | 1 | 53 | 50.32% |
© 2024 Yahoo. All rights reserved.