Options Chain for ASANA INC CL A (ASAN) - $14.98 as of 4/24/2024 8:15:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 12.00 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.00 | 12.80 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.50 | 11.60 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.00 | 10.70 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.50 | 10.40 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.00 | 10.90 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.50 | 8.90 | 12.40 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 9.90 | 11.60 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.50 | 9.40 | 11.40 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 6.00 | 8.90 | 10.80 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 6.50 | 8.40 | 8.80 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.00 | 6.50 | 9.70 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.50 | 7.20 | 9.00 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 8.00 | 6.90 | 8.90 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 8.50 | 6.40 | 8.40 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 9.00 | 5.90 | 6.30 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 9.50 | 5.40 | 7.20 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 10.00 | 4.90 | 6.90 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 10.50 | 4.40 | 4.60 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 11.50 | 3.40 | 3.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 12.00 | 1.30 | 3.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 12.50 | 1.80 | 3.80 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:48 PM EST |
| 13.00 | 0.90 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 13.50 | 1.40 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 31 | 2.77 | 0.99 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 14.00 | 0.85 | 2.05 | 0.78 | +0.05 | +6.85% | 5 | 421 | 0.86 | 0.95 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 14.50 | 0.50 | 0.60 | 0.39 | -0.06 | -13.34% | 7 | 145 | 0.47 | 0.80 | 0.46 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 15.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 85 | 213 | 0.50 | 0.51 | 0.68 | -0.06 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 207 | 0.47 | 0.21 | 0.48 | -0.04 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 224 | 0.94 | 0.05 | 0.17 | -0.02 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.01 | 0.03 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 126 | 2.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.88 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 233 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 177 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:48 PM EST |
| 19.50 | 0.00 | 0.65 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:48 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.65 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:48 PM EST |
| 23.50 | 0.00 | 0.65 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 3 | 6.11 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:48 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:48 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 194 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:48 PM EST |
| 13.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.68 | -0.01 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 2 | 423 | 0.78 | -0.05 | 0.17 | -0.02 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 14.50 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 140 | 75 | 0.57 | -0.20 | 0.46 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 15.00 | 0.15 | 0.30 | 0.30 | -0.17 | -36.17% | 3 | 435 | 0.56 | -0.49 | 0.68 | -0.06 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 15.50 | 0.50 | 0.65 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.79 | 0.48 | -0.04 | 4/17/2024 | 4/24/2024 3:59:48 PM EST |
| 16.00 | 0.10 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 35 | 0.88 | -0.95 | 0.17 | -0.02 | 4/19/2024 | 4/24/2024 3:59:48 PM EST |
| 16.50 | 1.40 | 1.65 | 2.31 | 0.00 | 0.00% | 0 | 0 | 3.28 | -0.99 | 0.03 | 0.00 | 4/15/2024 | 4/24/2024 3:59:48 PM EST |
| 17.00 | 1.90 | 3.20 | 2.35 | -0.75 | -24.20% | 190 | 93 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 17.50 | 0.85 | 2.85 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 18.00 | 1.35 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:48 PM EST |
| 18.50 | 1.95 | 3.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 19.00 | 3.80 | 4.30 | 4.20 | +1.12 | +36.37% | 1 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 19.50 | 2.85 | 4.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 20.00 | 4.80 | 5.20 | 5.20 | -0.29 | -5.29% | 201 | 86 | 5.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 20.50 | 3.80 | 7.20 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 21.00 | 5.90 | 8.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 21.50 | 5.00 | 8.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.00 | 6.90 | 8.20 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.50 | 7.30 | 8.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 23.00 | 6.50 | 9.70 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 23.50 | 8.30 | 10.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 24.00 | 7.40 | 10.30 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 24.50 | 8.00 | 11.10 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 25.00 | 8.40 | 11.20 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 26.00 | 10.10 | 12.70 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 27.00 | 10.30 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 28.00 | 12.90 | 15.10 | 13.24 | 0.00 | 0.00% | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:48 PM EST |
| 29.00 | 13.80 | 15.70 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 30.00 | 13.50 | 15.10 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 35.00 | 19.80 | 20.10 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |