Asana, Inc. (ASAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00020000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 988 | 50.00% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| ASAN240531C00020000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 25.00% |
| ASAN240607C00020000 | 2024-04-29 3:55PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| ASAN240621C00020000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 1,346 | 25.00% |
| ASAN240719C00020000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 136 | 12.50% |
| ASAN240816C00020000 | 2024-05-07 3:02PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 645 | 12.50% |
| ASAN241115C00020000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 54 | 229 | 12.50% |
| ASAN250117C00020000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,523 | 6.25% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 6.25% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 2024-05-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 100 | 42 | 0.00% |
| ASAN240621P00020000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,541 | 0.00% |
| ASAN240719P00020000 | 2024-04-05 11:51AM EDT | 2024-07-19 | 5.50 | 3.70 | 5.30 | 0.00 | - | 2 | 6 | 63.09% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| ASAN241115P00020000 | 2024-03-19 3:23PM EDT | 2024-11-15 | 5.47 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 75.44% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 2026-01-16 | 7.10 | 6.40 | 6.60 | 0.00 | - | 8 | 46 | 40.72% |
© 2024 Yahoo. All rights reserved.