Asana, Inc. (ASAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00015000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 36 | 164 | 0.00% |
| ASAN240517C00015000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 174 | 1,788 | 0.00% |
| ASAN240524C00015000 | 2024-04-30 3:33PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
| ASAN240531C00015000 | 2024-05-03 11:04AM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
| ASAN240607C00015000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ASAN240621C00015000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 12 | 1,660 | 0.00% |
| ASAN240719C00015000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 40 | 253 | 0.00% |
| ASAN240816C00015000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 526 | 0.00% |
| ASAN241115C00015000 | 2024-04-30 2:14PM EDT | 2024-11-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ASAN250117C00015000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 463 | 0.00% |
| ASAN251219C00015000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| ASAN260116C00015000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00015000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 221 | 12.50% |
| ASAN240517P00015000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 167 | 804 | 6.25% |
| ASAN240524P00015000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ASAN240531P00015000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| ASAN240607P00015000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ASAN240621P00015000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,557 | 3.13% |
| ASAN240719P00015000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,156 | 3.13% |
| ASAN240816P00015000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 509 | 3.13% |
| ASAN241115P00015000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 1.56% |
| ASAN250117P00015000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 1.56% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 1.56% |
| ASAN260116P00015000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.78% |
© 2024 Yahoo. All rights reserved.