Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00012500 | 2024-05-06 11:09AM EDT | 2024-05-17 | 3.30 | 3.30 | 3.40 | +1.00 | +43.48% | 1 | 47 | 79.69% |
| ASAN240621C00012500 | 2024-05-03 9:30AM EDT | 2024-06-21 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 81 | 74.80% |
| ASAN240719C00012500 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.90 | 3.80 | 3.90 | 0.00 | - | 3 | 8 | 67.58% |
| ASAN240816C00012500 | 2024-05-03 3:08PM EDT | 2024-08-16 | 3.76 | 3.90 | 4.10 | 0.00 | - | 1 | 15 | 64.26% |
| ASAN241115C00012500 | 2024-04-29 9:38AM EDT | 2024-11-15 | 4.30 | 4.60 | 4.70 | 0.00 | - | 17 | 217 | 66.02% |
| ASAN250117C00012500 | 2024-04-29 9:37AM EDT | 2025-01-17 | 4.70 | 4.90 | 5.10 | 0.00 | - | 17 | 479 | 65.87% |
| ASAN251219C00012500 | 2024-05-01 10:32AM EDT | 2025-12-19 | 5.60 | 6.30 | 6.50 | 0.00 | - | 8 | 395 | 65.48% |
| ASAN260116C00012500 | 2024-05-02 10:35AM EDT | 2026-01-16 | 5.90 | 6.40 | 6.60 | 0.00 | - | 3 | 728 | 65.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00012500 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 421 | 81.64% |
| ASAN240621P00012500 | 2024-05-03 11:08AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.30 | 0.00 | - | 2 | 652 | 65.43% |
| ASAN240719P00012500 | 2024-04-26 12:42PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.40 | 0.00 | - | 1 | 137 | 58.01% |
| ASAN240816P00012500 | 2024-05-03 2:13PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 100 | 969 | 55.57% |
| ASAN241115P00012500 | 2024-04-25 10:07AM EDT | 2024-11-15 | 1.30 | 0.90 | 1.00 | 0.00 | - | 1 | 579 | 54.59% |
| ASAN250117P00012500 | 2024-05-06 10:15AM EDT | 2025-01-17 | 1.20 | 1.20 | 1.30 | -0.10 | -7.69% | 1 | 3,318 | 55.03% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 2025-12-19 | 2.58 | 2.10 | 2.35 | 0.00 | - | 1 | 112 | 51.76% |
| ASAN260116P00012500 | 2024-05-02 2:47PM EDT | 2026-01-16 | 2.27 | 2.20 | 2.30 | 0.00 | - | 4 | 262 | 50.98% |
© 2024 Yahoo. All rights reserved.