Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00017500 | 2024-04-23 1:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 67.97% |
| ASAN240517C00017500 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 21 | 1,682 | 49.81% |
| ASAN240621C00017500 | 2024-05-06 11:55AM EDT | 2024-06-21 | 0.83 | 0.80 | 0.90 | +0.15 | +22.06% | 42 | 11,310 | 63.97% |
| ASAN240719C00017500 | 2024-05-06 2:10PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.10 | 0.00 | - | 35 | 5,153 | 58.59% |
| ASAN240816C00017500 | 2024-05-03 2:29PM EDT | 2024-08-16 | 1.20 | 1.25 | 1.35 | 0.00 | - | 5 | 194 | 56.74% |
| ASAN241115C00017500 | 2024-05-02 3:23PM EDT | 2024-11-15 | 2.05 | 2.05 | 2.20 | 0.00 | - | 5 | 245 | 59.18% |
| ASAN250117C00017500 | 2024-05-06 10:18AM EDT | 2025-01-17 | 2.65 | 2.60 | 2.70 | +0.03 | +1.15% | 2 | 835 | 61.28% |
| ASAN251219C00017500 | 2024-05-02 9:52AM EDT | 2025-12-19 | 3.80 | 4.20 | 4.50 | 0.00 | - | 2 | 442 | 61.67% |
| ASAN260116C00017500 | 2024-05-02 10:19AM EDT | 2026-01-16 | 3.80 | 4.30 | 4.60 | 0.00 | - | 2 | 424 | 61.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00017500 | 2024-05-06 12:25PM EDT | 2024-05-17 | 1.77 | 1.60 | 1.90 | -0.18 | -9.23% | 14 | 306 | 59.77% |
| ASAN240621P00017500 | 2024-05-02 10:22AM EDT | 2024-06-21 | 2.99 | 2.30 | 2.35 | 0.00 | - | 2 | 609 | 59.08% |
| ASAN240719P00017500 | 2024-05-06 3:56PM EDT | 2024-07-19 | 2.50 | 2.45 | 2.60 | -0.95 | -27.54% | 2 | 25 | 53.91% |
| ASAN240816P00017500 | 2024-05-06 11:57AM EDT | 2024-08-16 | 2.70 | 2.60 | 2.75 | -0.60 | -18.18% | 7 | 181 | 50.54% |
| ASAN241115P00017500 | 2024-05-06 12:16PM EDT | 2024-11-15 | 3.33 | 3.20 | 3.40 | -0.41 | -10.96% | 1 | 2 | 50.44% |
| ASAN250117P00017500 | 2024-05-06 2:30PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.80 | +0.10 | +2.78% | 110 | 346 | 50.39% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 2025-12-19 | 5.00 | 4.70 | 4.90 | 0.00 | - | 37 | 94 | 48.66% |
| ASAN260116P00017500 | 2024-05-01 10:31AM EDT | 2026-01-16 | 5.20 | 4.70 | 4.90 | 0.00 | - | 2 | 63 | 47.56% |
© 2024 Yahoo. All rights reserved.