Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219C00002500 | 2024-06-25 10:30AM EDT | 2.50 | 10.50 | 11.90 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN251219C00005000 | 2024-07-05 10:33AM EDT | 5.00 | 8.90 | 8.30 | 8.70 | 0.00 | - | 1 | 9 | 145.51% |
| ASAN251219C00007500 | 2024-06-14 11:25AM EDT | 7.50 | 6.20 | 7.00 | 7.40 | 0.00 | - | 1 | 4 | 130.27% |
| ASAN251219C00010000 | 2024-09-20 10:49AM EDT | 10.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 16 | 25 | 64.45% |
| ASAN251219C00012500 | 2024-10-01 12:47PM EDT | 12.50 | 2.50 | 2.65 | 2.85 | 0.00 | - | 16 | 486 | 62.26% |
| ASAN251219C00015000 | 2024-10-03 3:55PM EDT | 15.00 | 1.65 | 1.80 | 2.05 | 0.00 | - | 10 | 456 | 59.57% |
| ASAN251219C00017500 | 2024-10-01 11:57AM EDT | 17.50 | 1.30 | 1.30 | 1.50 | 0.00 | - | 3 | 446 | 58.94% |
| ASAN251219C00020000 | 2024-10-02 10:35AM EDT | 20.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 2 | 574 | 58.50% |
| ASAN251219C00022500 | 2024-09-10 10:59AM EDT | 22.50 | 0.65 | 0.65 | 0.80 | 0.00 | - | 1 | 329 | 57.32% |
| ASAN251219C00025000 | 2024-09-30 11:25AM EDT | 25.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 230 | 57.47% |
| ASAN251219C00030000 | 2024-09-20 12:59PM EDT | 30.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 932 | 57.67% |
| ASAN251219C00035000 | 2024-09-06 3:55PM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 139 | 53.13% |
| ASAN251219C00040000 | 2024-09-09 3:35PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 232 | 61.33% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 22 | 74 | 59.38% |
| ASAN251219P00007500 | 2024-10-01 3:41PM EDT | 7.50 | 0.90 | 0.80 | 0.95 | 0.00 | - | 3 | 1,072 | 58.59% |
| ASAN251219P00010000 | 2024-09-05 9:30AM EDT | 10.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 1 | 335 | 54.25% |
| ASAN251219P00012500 | 2024-08-16 2:40PM EDT | 12.50 | 2.75 | 2.90 | 3.10 | 0.00 | - | 58 | 153 | 49.81% |
| ASAN251219P00015000 | 2024-08-16 2:16PM EDT | 15.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 1 | 102 | 45.61% |
| ASAN251219P00017500 | 2024-10-01 1:53PM EDT | 17.50 | 6.90 | 4.60 | 8.70 | 0.00 | - | 5 | 97 | 85.69% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 20.00 | 6.90 | 7.70 | 8.00 | 0.00 | - | 1 | 412 | 0.00% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 22.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 0.00% |
| ASAN251219P00025000 | 2024-06-13 3:16PM EDT | 25.00 | 12.70 | 11.60 | 11.90 | 0.00 | - | 1 | 73 | 0.00% |
| ASAN251219P00030000 | 2024-04-19 3:44PM EDT | 30.00 | 16.50 | 14.50 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.