Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628C00009000 | 2024-06-25 9:55AM EDT | 9.00 | 3.47 | 3.60 | 3.80 | -0.66 | -15.98% | 2 | 0 | 240.63% |
| ASAN240628C00010500 | 2024-06-24 9:39AM EDT | 10.50 | 2.41 | 2.10 | 2.30 | 0.00 | - | 11 | 3 | 150.00% |
| ASAN240628C00011000 | 2024-06-21 9:41AM EDT | 11.00 | 1.20 | 1.65 | 1.80 | 0.00 | - | 41 | 26 | 121.88% |
| ASAN240628C00011500 | 2024-06-24 10:36AM EDT | 11.50 | 1.20 | 1.15 | 1.25 | +0.05 | +4.35% | 5 | 33 | 56.25% |
| ASAN240628C00012000 | 2024-06-25 12:09PM EDT | 12.00 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 8 | 83 | 64.06% |
| ASAN240628C00012500 | 2024-06-25 12:26PM EDT | 12.50 | 0.33 | 0.25 | 0.40 | +0.03 | +10.00% | 1 | 408 | 57.03% |
| ASAN240628C00013000 | 2024-06-25 3:51PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 127 | 1,134 | 55.47% |
| ASAN240628C00013500 | 2024-06-25 2:28PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 119 | 298 | 58.59% |
| ASAN240628C00014000 | 2024-06-25 3:24PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 105 | 698 | 82.81% |
| ASAN240628C00014500 | 2024-06-25 3:43PM EDT | 14.50 | 0.05 | 0.00 | 0.30 | +0.02 | +66.67% | 1 | 2 | 143.75% |
| ASAN240628C00015000 | 2024-06-21 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 158 | 123.44% |
| ASAN240628C00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 139.06% |
| ASAN240628C00017000 | 2024-06-24 10:20AM EDT | 17.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 275.00% |
| ASAN240628C00018000 | 2024-06-10 2:02PM EDT | 18.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 310.16% |
| ASAN240628C00020000 | 2024-05-13 12:05PM EDT | 20.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 500.00% |
| ASAN240628C00022000 | 2024-05-20 10:15AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 337.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240628P00010000 | 2024-05-31 9:41AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 153.13% |
| ASAN240628P00010500 | 2024-06-24 9:31AM EDT | 10.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 126.56% |
| ASAN240628P00011000 | 2024-06-21 9:32AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 150 | 361 | 101.56% |
| ASAN240628P00011500 | 2024-06-21 11:49AM EDT | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 76.56% |
| ASAN240628P00012000 | 2024-06-26 9:51AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 537 | 50.78% |
| ASAN240628P00012500 | 2024-06-26 9:56AM EDT | 12.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 5 | 197 | 55.47% |
| ASAN240628P00013000 | 2024-06-24 1:33PM EDT | 13.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 151 | 254 | 60.16% |
| ASAN240628P00013500 | 2024-06-24 1:06PM EDT | 13.50 | 1.00 | 0.80 | 1.15 | 0.00 | - | 5 | 37 | 107.81% |
| ASAN240628P00014000 | 2024-06-24 3:02PM EDT | 14.00 | 1.40 | 1.25 | 1.55 | -0.02 | -1.41% | 1 | 46 | 116.41% |
| ASAN240628P00014500 | 2024-06-25 3:45PM EDT | 14.50 | 1.70 | 1.75 | 2.00 | -0.21 | -10.99% | 1 | 1 | 133.59% |
| ASAN240628P00015000 | 2024-06-18 2:03PM EDT | 15.00 | 3.03 | 2.20 | 2.40 | 0.00 | - | 2 | 2 | 120.31% |
| ASAN240628P00016000 | 2024-05-29 3:20PM EDT | 16.00 | 2.65 | 2.90 | 3.40 | 0.00 | - | - | 0 | 206.25% |
| ASAN240628P00017000 | 2024-05-31 2:58PM EDT | 17.00 | 4.00 | 3.90 | 4.40 | 0.00 | - | 10 | 0 | 242.97% |
© 2024 Yahoo. All rights reserved.