Mail

New Zealand markets open in 6 hours 12 minutes

NZX 50
11,756.00
-27.39(-0.23%)
NZD/USD
0.6154
+0.0031(+0.50%)
ALL ORDS
8,058.60
+59.40(+0.74%)
OIL
78.68
+0.96(+1.24%)
GOLD
2,357.20
+22.70(+0.97%)

Asana, Inc. (ASAN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.45

-0.29

(-1.97%)

At close: 04:00PM EDT

14.97

+0.52

(+3.60%)

After hours:

07:54PM EDT

In the money

Show:ListStraddle

Strike:10.00

Callsfor31 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ASAN240621C00010000	2024-05-24 12:12PM EDT	2024-06-21	4.66	4.40	4.70	-1.14	-19.66%	1	24	95.31%
ASAN240816C00010000	2024-05-17 3:09PM EDT	2024-08-16	5.90	4.60	6.40	0.00	-	1	26	120.31%
ASAN241115C00010000	2024-03-19 3:59PM EDT	2024-11-15	6.77	4.60	4.80	0.00	-	10	10	52.73%
ASAN250117C00010000	2024-05-22 10:34AM EDT	2025-01-17	6.34	5.40	5.60	0.00	-	2	140	70.90%
ASAN251219C00010000	2024-05-08 12:58PM EDT	2025-12-19	6.94	6.60	6.80	0.00	-	2	10	70.02%
ASAN260116C00010000	2024-05-21 3:24PM EDT	2026-01-16	7.30	6.50	8.40	0.00	-	2	37	83.11%

Putsfor31 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ASAN240621P00010000	2024-04-22 3:12PM EDT	2024-06-21	0.18	0.00	0.00	0.00	-	8	0	25.00%
ASAN240719P00010000	2024-05-24 9:30AM EDT	2024-07-19	0.26	0.10	0.20	+0.11	+73.33%	2	42	73.05%
ASAN240816P00010000	2024-05-17 9:32AM EDT	2024-08-16	0.18	0.15	0.25	0.00	-	50	51	64.26%
ASAN241115P00010000	2024-05-01 1:51PM EDT	2024-11-15	0.40	0.45	0.55	0.00	-	2	315	59.96%
ASAN250117P00010000	2024-05-24 12:55PM EDT	2025-01-17	0.70	0.65	0.75	+0.10	+16.67%	40	1,990	58.89%
ASAN251219P00010000	2024-04-23 3:46PM EDT	2025-12-19	1.49	0.00	0.00	0.00	-	23	332	6.25%
ASAN260116P00010000	2024-04-30 12:14PM EDT	2026-01-16	1.45	1.40	1.55	0.00	-	8	281	53.15%