Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00020000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 989 | 67.97% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 71.88% |
| ASAN240531C00020000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 21 | 73.63% |
| ASAN240607C00020000 | 2024-04-29 3:55PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.30 | 0.00 | - | - | 15 | 69.92% |
| ASAN240621C00020000 | 2024-05-06 11:37AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | 0.00 | - | 50 | 1,384 | 63.87% |
| ASAN240719C00020000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 2 | 171 | 57.91% |
| ASAN240816C00020000 | 2024-05-03 1:56PM EDT | 2024-08-16 | 0.63 | 0.60 | 0.65 | +0.08 | +14.55% | 1 | 645 | 55.18% |
| ASAN241115C00020000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 1.25 | 1.35 | 1.40 | 0.00 | - | 54 | 229 | 58.50% |
| ASAN250117C00020000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 1.65 | 1.80 | 1.90 | 0.00 | - | 9 | 1,523 | 60.13% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 2.85 | 3.40 | 3.60 | 0.00 | - | 7 | 577 | 60.18% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 3.33 | 3.50 | 3.70 | 0.00 | - | 4 | 154 | 60.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 2024-05-10 | 5.70 | 3.40 | 4.30 | 0.00 | - | 1 | 3 | 149.22% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 5.40 | 4.00 | 4.30 | 0.00 | - | 100 | 42 | 96.48% |
| ASAN240621P00020000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 4.88 | 4.30 | 4.40 | 0.00 | - | 5 | 1,541 | 53.13% |
| ASAN240719P00020000 | 2024-04-05 11:51AM EDT | 2024-07-19 | 5.50 | 3.70 | 5.30 | 0.00 | - | 2 | 6 | 50.78% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 5.50 | 4.50 | 4.70 | 0.00 | - | 1 | 72 | 51.61% |
| ASAN241115P00020000 | 2024-03-19 3:23PM EDT | 2024-11-15 | 5.47 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 84.18% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 7.02 | 5.30 | 5.50 | 0.00 | - | 2 | 392 | 49.95% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 2025-12-19 | 6.90 | 6.30 | 6.50 | 0.00 | - | 1 | 412 | 45.65% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 2026-01-16 | 7.10 | 6.40 | 6.60 | 0.00 | - | 8 | 46 | 45.85% |
© 2024 Yahoo. All rights reserved.