NYSE - Nasdaq Real Time Price USD

Asana, Inc. (ASAN)

Compare
21.98 +0.51 (+2.38%)
At close: December 24 at 1:00:01 PM EST
22.10 +0.12 (+0.55%)
After hours: December 24 at 4:57:11 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ASAN241227C00008000 12/19/2024 8:57 PM 8 14.50 13.80 14.30 0.00 0.00% - 1 578.13%
ASAN241227C00009000 12/17/2024 4:28 PM 9 18.13 12.70 13.30 0.00 0.00% - 0 431.25%
ASAN241227C00012000 11/18/2024 3:49 PM 12 2.48 7.50 12.00 0.00 0.00% - 4 981.25%
ASAN241227C00013000 12/24/2024 4:26 PM 13 8.75 8.80 9.20 -2.88 -24.76% 4 13 262.50%
ASAN241227C00014000 12/23/2024 7:27 PM 14 7.62 7.70 9.20 0.00 0.00% 2 59 447.27%
ASAN241227C00015000 12/23/2024 3:51 PM 15 6.30 6.80 7.20 0.00 0.00% 13 111 198.44%
ASAN241227C00016000 12/9/2024 6:55 PM 16 8.80 5.80 6.20 0.00 0.00% 15 84 168.75%
ASAN241227C00017000 12/24/2024 2:36 PM 17 4.91 4.80 5.20 0.18 3.81% 15 320 140.63%
ASAN241227C00017500 12/16/2024 2:32 PM 17.5 8.00 4.30 4.70 0.00 0.00% 1 0 126.56%
ASAN241227C00018000 12/24/2024 3:15 PM 18 3.90 3.80 4.20 0.18 4.84% 25 0 112.50%
ASAN241227C00018500 12/16/2024 3:08 PM 18.5 7.90 3.30 3.70 0.00 0.00% - 0 99.22%
ASAN241227C00019000 12/24/2024 2:39 PM 19 2.94 2.75 3.20 0.50 20.49% 5 32 154.30%
ASAN241227C00019500 12/24/2024 5:17 PM 19.5 2.71 2.15 2.60 -5.29 -66.12% 5 0 110.94%
ASAN241227C00020000 12/24/2024 5:45 PM 20 1.98 1.90 2.00 0.23 13.14% 13 0 60.94%
ASAN241227C00020500 12/24/2024 2:37 PM 20.5 1.42 1.30 3.20 0.42 42.00% 10 11 180.66%
ASAN241227C00021000 12/24/2024 5:04 PM 21 1.20 0.95 1.15 0.45 60.00% 53 0 66.80%
ASAN241227C00021500 12/24/2024 5:57 PM 21.5 0.65 0.60 0.80 0.23 54.76% 17 204 53.13%
ASAN241227C00022000 12/24/2024 5:34 PM 22 0.31 0.30 0.35 0.11 55.00% 237 0 45.31%
ASAN241227C00022500 12/24/2024 5:49 PM 22.5 0.15 0.15 0.20 0.00 0.00% 64 0 50.78%
ASAN241227C00023000 12/24/2024 5:57 PM 23 0.07 0.05 0.10 0.00 0.00% 55 276 53.13%
ASAN241227C00023500 12/23/2024 2:42 PM 23.5 0.05 0.00 0.10 0.00 0.00% 11 0 55.86%
ASAN241227C00024000 12/24/2024 4:59 PM 24 0.05 0.00 0.10 -0.05 -50.00% 1 0 68.36%
ASAN241227C00024500 12/19/2024 3:06 PM 24.5 0.35 0.00 0.35 0.00 0.00% 17 0 112.50%
ASAN241227C00025000 12/24/2024 5:01 PM 25 0.04 0.00 0.05 -0.01 -20.00% 11 720 79.69%
ASAN241227C00026000 12/19/2024 3:49 PM 26 0.10 0.00 0.20 0.00 0.00% 22 171 130.47%
ASAN241227C00027000 12/19/2024 2:49 PM 27 0.15 0.00 0.05 0.00 0.00% 7 0 116.41%
ASAN241227C00028000 12/23/2024 3:29 PM 28 0.03 0.00 0.05 0.00 0.00% 1 0 132.81%
ASAN241227C00029000 12/19/2024 3:22 PM 29 0.02 0.00 0.15 0.00 0.00% 23 419 179.69%
ASAN241227C00030000 12/20/2024 6:19 PM 30 0.05 0.00 0.05 0.00 0.00% 2 364 164.06%
ASAN241227C00031000 12/18/2024 5:44 PM 31 0.05 0.00 0.30 0.00 0.00% 16 12 244.53%
ASAN241227C00032000 12/18/2024 2:30 PM 32 0.05 0.00 0.10 0.00 0.00% 2 0 212.50%
ASAN241227C00033000 12/17/2024 3:56 PM 33 0.10 0.00 1.00 0.00 0.00% - 0 371.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ASAN241227P00010000 11/26/2024 4:23 PM 10 0.06 0.00 0.10 0.00 0.00% 1 0 435.94%
ASAN241227P00011000 12/6/2024 2:30 PM 11 0.05 0.00 0.10 0.00 0.00% 1 133 387.50%
ASAN241227P00012000 12/3/2024 2:48 PM 12 0.31 0.00 1.10 0.00 0.00% 9 0 591.02%
ASAN241227P00013000 12/6/2024 7:07 PM 13 0.05 0.00 0.05 0.00 0.00% 65 0 271.88%
ASAN241227P00014000 12/5/2024 7:19 PM 14 0.62 0.00 0.05 0.00 0.00% - 6 237.50%
ASAN241227P00015000 12/23/2024 6:39 PM 15 0.01 0.00 0.05 0.00 0.00% 1 97 206.25%
ASAN241227P00016000 12/6/2024 2:52 PM 16 0.10 0.00 0.10 0.00 0.00% 1 0 196.88%
ASAN241227P00017000 12/6/2024 3:13 PM 17 0.10 0.00 0.05 0.00 0.00% 10 33 145.31%
ASAN241227P00018000 12/9/2024 5:34 PM 18 0.05 0.00 0.05 0.00 0.00% 5 15 117.19%
ASAN241227P00019000 12/20/2024 5:13 PM 19 0.03 0.00 0.05 0.00 0.00% 2 373 90.63%
ASAN241227P00019500 12/19/2024 3:48 PM 19.5 0.10 0.00 0.25 0.00 0.00% - 10 112.50%
ASAN241227P00020000 12/23/2024 5:39 PM 20 0.10 0.00 0.30 0.00 0.00% 101 226 100.78%
ASAN241227P00020500 12/20/2024 4:19 PM 20.5 0.15 0.00 0.10 0.00 0.00% 1 2 58.59%
ASAN241227P00021000 12/24/2024 5:50 PM 21 0.07 0.05 0.10 -0.20 -74.07% 427 0 53.91%
ASAN241227P00021500 12/24/2024 5:36 PM 21.5 0.18 0.15 0.20 -0.27 -60.00% 54 0 50.20%
ASAN241227P00022000 12/24/2024 5:50 PM 22 0.37 0.30 0.40 -0.28 -43.08% 79 320 49.02%
ASAN241227P00022500 12/24/2024 2:43 PM 22.5 0.76 0.20 0.80 -0.19 -20.00% 1 189 61.72%
ASAN241227P00023000 12/24/2024 5:32 PM 23 1.10 0.95 1.10 -0.56 -33.73% 4 607 49.22%
ASAN241227P00023500 12/20/2024 2:30 PM 23.5 2.00 0.95 1.70 0.00 0.00% 1 10 83.98%
ASAN241227P00024000 12/24/2024 4:24 PM 24 2.25 1.70 2.60 0.00 0.00% 3 0 89.06%
ASAN241227P00024500 12/19/2024 7:10 PM 24.5 2.70 2.15 3.10 0.00 0.00% - 0 96.48%
ASAN241227P00025000 12/23/2024 8:15 PM 25 3.54 2.80 3.20 0.00 0.00% 1 0 127.34%
ASAN241227P00026000 12/19/2024 8:20 PM 26 4.02 3.80 4.30 0.00 0.00% 2 4 101.56%
ASAN241227P00027000 12/19/2024 8:20 PM 27 5.00 4.70 5.30 0.00 0.00% 1 10 199.61%
ASAN241227P00028000 12/19/2024 3:58 PM 28 5.49 5.80 6.30 0.00 0.00% 1 0 137.50%
ASAN241227P00029000 12/18/2024 8:21 PM 29 4.80 6.70 7.20 0.00 0.00% - 0 217.58%
ASAN241227P00030000 12/18/2024 2:34 PM 30 4.10 7.80 8.20 0.00 0.00% 1 0 236.72%
ASAN241227P00031000 12/16/2024 4:59 PM 31 4.74 8.80 9.20 0.00 0.00% - 0 254.69%

Related Tickers

MNDY monday.com Ltd.
234.80
+1.27%
 
TEAM Atlassian Corporation
257.49
+2.42%
 
DOCU DocuSign, Inc.
94.85
-0.99%
 
FSLY Fastly, Inc.
10.04
-1.28%
 
AI C3.ai, Inc.
35.71
+0.71%
 
DDOG Datadog, Inc.
148.40
+0.64%
 
U Unity Software Inc.
22.80
+1.97%
 
APP AppLovin Corporation
341.83
-0.87%
 
KC Kingsoft Cloud Holdings Limited
8.92
-4.19%
 
BILL BILL Holdings, Inc.
87.04
-2.69%