Options Chain for ASANA INC CL A (ASAN) - $13.90 as of 4/22/2024 8:42:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.70 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 2.00 | 11.80 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 2.50 | 10.60 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 3.00 | 10.80 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 3.50 | 10.30 | 10.50 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 4.00 | 9.80 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 4.50 | 9.30 | 9.50 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 5.00 | 8.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 5.50 | 8.30 | 10.30 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 6.00 | 7.80 | 8.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 6.50 | 7.30 | 7.50 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 7.00 | 6.80 | 7.00 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 7.50 | 5.40 | 6.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 8.00 | 5.80 | 6.00 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 8.50 | 4.00 | 6.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 9.00 | 3.10 | 5.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 9.50 | 4.30 | 4.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 10.50 | 2.15 | 3.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 11.00 | 2.80 | 5.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 11.50 | 2.35 | 4.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 12.00 | 1.80 | 2.50 | % | 0 | 0 | 3.37 | 1.00 | 0.02 | -0.01 | 4/22/2024 4:00:06 PM EST | |||
| 12.50 | 0.35 | 2.55 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.97 | 0.08 | -0.01 | 4/19/2024 | 4/22/2024 4:00:06 PM EST |
| 13.00 | 0.90 | 1.05 | 0.87 | +0.11 | +14.48% | 1 | 5 | 1.40 | 0.89 | 0.22 | -0.02 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 13.50 | 0.50 | 0.60 | 0.55 | +0.18 | +48.65% | 12 | 26 | 0.50 | 0.73 | 0.43 | -0.03 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 176 | 252 | 0.49 | 0.47 | 0.57 | -0.04 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 27 | 137 | 0.50 | 0.22 | 0.44 | -0.03 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 18 | 106 | 0.58 | 0.07 | 0.20 | -0.01 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.18 | 0.02 | 0.06 | 0.00 | 4/15/2024 | 4/22/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 2 | 225 | 0.92 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 126 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 104 | 2.96 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 233 | 3.14 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/22/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 177 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:06 PM EST |
| 19.50 | 0.00 | 0.65 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/22/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.65 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.08 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:06 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/22/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/22/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.82 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/22/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/22/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/22/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.65 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:06 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 1.02 | 0.00 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:06 PM EST | |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 10 | 105 | 0.80 | -0.03 | 0.08 | -0.01 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 194 | 0.58 | -0.11 | 0.22 | -0.02 | 4/19/2024 | 4/22/2024 4:00:06 PM EST |
| 13.50 | 0.10 | 0.15 | 0.15 | -0.11 | -42.31% | 16 | 56 | 0.51 | -0.27 | 0.43 | -0.03 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 14.00 | 0.30 | 0.35 | 0.70 | +0.10 | +16.67% | 1 | 228 | 0.49 | -0.53 | 0.57 | -0.04 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 14.50 | 0.60 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.78 | 0.44 | -0.03 | 4/18/2024 | 4/22/2024 4:00:06 PM EST |
| 15.00 | 1.05 | 1.15 | 1.17 | -0.20 | -14.60% | 2 | 418 | 0.72 | -0.93 | 0.20 | -0.01 | 4/22/2024 | 4/22/2024 4:00:06 PM EST |
| 15.50 | 1.40 | 1.65 | 1.71 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.98 | 0.06 | 0.00 | 4/17/2024 | 4/22/2024 4:00:06 PM EST |
| 16.00 | 2.00 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 35 | 2.24 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/22/2024 4:00:06 PM EST |
| 16.50 | 2.50 | 4.30 | 2.31 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 4:00:06 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 93 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:06 PM EST |
| 17.50 | 3.50 | 5.70 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 18.00 | 3.90 | 6.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/22/2024 4:00:06 PM EST |
| 18.50 | 4.50 | 4.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 19.00 | 5.00 | 5.20 | 3.08 | 0.00 | 0.00% | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 4:00:06 PM EST |
| 19.50 | 3.80 | 6.60 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 20.00 | 6.00 | 6.50 | 5.49 | 0.00 | 0.00% | 0 | 86 | 3.81 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 4:00:06 PM EST |
| 20.50 | 6.50 | 6.70 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 21.00 | 7.00 | 7.20 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 21.50 | 7.50 | 7.70 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 22.00 | 8.00 | 8.20 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 22.50 | 8.50 | 8.70 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 23.00 | 9.00 | 9.20 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 23.50 | 9.50 | 9.70 | % | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 24.00 | 10.00 | 10.20 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 24.50 | 10.50 | 10.70 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 25.00 | 9.60 | 11.20 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 26.00 | 12.00 | 12.20 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 27.00 | 11.60 | 13.10 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 28.00 | 14.00 | 14.20 | 13.24 | 0.00 | 0.00% | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/22/2024 4:00:06 PM EST |
| 29.00 | 15.00 | 15.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 30.00 | 16.00 | 16.20 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST | |||
| 35.00 | 21.00 | 21.20 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:06 PM EST |