Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00017500 | 2024-04-23 1:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| ASAN240517C00017500 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 1,676 | 54.30% |
| ASAN240621C00017500 | 2024-05-07 10:29AM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | -0.08 | -9.64% | 25 | 11,315 | 64.75% |
| ASAN240719C00017500 | 2024-05-07 2:47PM EDT | 2024-07-19 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 35 | 5,122 | 59.67% |
| ASAN240816C00017500 | 2024-05-07 3:01PM EDT | 2024-08-16 | 1.20 | 1.10 | 1.20 | 0.00 | - | 101 | 194 | 57.18% |
| ASAN241115C00017500 | 2024-05-07 10:49AM EDT | 2024-11-15 | 2.05 | 1.90 | 2.00 | 0.00 | - | 3 | 245 | 59.52% |
| ASAN250117C00017500 | 2024-05-06 10:18AM EDT | 2025-01-17 | 2.65 | 1.50 | 2.50 | 0.00 | - | 2 | 835 | 52.64% |
| ASAN251219C00017500 | 2024-05-02 9:52AM EDT | 2025-12-19 | 3.80 | 2.85 | 4.20 | 0.00 | - | 2 | 442 | 54.03% |
| ASAN260116C00017500 | 2024-05-02 10:19AM EDT | 2026-01-16 | 3.80 | 4.10 | 4.30 | 0.00 | - | 2 | 424 | 61.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00017500 | 2024-05-07 3:01PM EDT | 2024-05-17 | 1.92 | 1.80 | 3.00 | +0.15 | +8.47% | 10 | 306 | 101.56% |
| ASAN240621P00017500 | 2024-05-02 10:22AM EDT | 2024-06-21 | 2.99 | 2.50 | 2.60 | 0.00 | - | 2 | 609 | 57.52% |
| ASAN240719P00017500 | 2024-05-06 3:56PM EDT | 2024-07-19 | 2.65 | 2.65 | 3.80 | +0.15 | +6.00% | 29 | 25 | 71.00% |
| ASAN240816P00017500 | 2024-05-07 3:01PM EDT | 2024-08-16 | 2.82 | 2.80 | 2.90 | +0.12 | +4.44% | 4 | 178 | 50.20% |
| ASAN241115P00017500 | 2024-05-06 12:16PM EDT | 2024-11-15 | 3.33 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 50.15% |
| ASAN250117P00017500 | 2024-05-06 2:30PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.90 | 0.00 | - | 110 | 434 | 51.32% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 2025-12-19 | 5.00 | 4.80 | 5.20 | 0.00 | - | 37 | 94 | 50.27% |
| ASAN260116P00017500 | 2024-05-01 10:31AM EDT | 2026-01-16 | 5.20 | 4.80 | 5.30 | 0.00 | - | 2 | 63 | 50.39% |
© 2024 Yahoo. All rights reserved.