Options Chain for ASANA INC CL A (ASAN) - $13.75 as of 4/19/2024 7:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.40 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 11.40 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 10.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.00 | 10.40 | 12.60 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 8.50 | 12.20 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.00 | 8.00 | 9.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.50 | 7.40 | 10.80 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.00 | 8.10 | 10.50 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.50 | 6.60 | 10.10 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.00 | 6.10 | 9.70 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.50 | 6.80 | 9.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 7.00 | 5.10 | 8.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 7.50 | 4.40 | 7.10 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 8.00 | 4.00 | 7.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 8.50 | 3.40 | 6.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.00 | 2.90 | 6.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.50 | 2.60 | 6.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.00 | 1.90 | 5.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.50 | 1.70 | 3.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.00 | 1.55 | 2.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.50 | 0.45 | 2.25 | % | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.00 | 1.55 | 1.75 | % | 0 | 0 | 0.73 | 0.98 | 0.06 | -0.01 | 4/19/2024 3:59:54 PM EST | |||
| 12.50 | 1.10 | 1.25 | 1.15 | -0.10 | -8.00% | 2 | 3 | 0.66 | 0.92 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 13.00 | 0.70 | 0.80 | 0.76 | -0.10 | -11.63% | 1 | 4 | 0.49 | 0.78 | 0.36 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 13.50 | 0.40 | 0.45 | 0.37 | -0.28 | -43.08% | 12 | 15 | 0.49 | 0.57 | 0.45 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 14.00 | 0.15 | 0.20 | 0.25 | -0.05 | -16.67% | 10 | 247 | 0.47 | 0.35 | 0.41 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 14.50 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 119 | 28 | 0.45 | 0.18 | 0.28 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 104 | 0.55 | 0.07 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.82 | 0.03 | 0.06 | 0.00 | 4/15/2024 | 4/19/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 225 | 1.07 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 1.20 | % | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 3 | 129 | 1.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 104 | 3.21 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 233 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 1.20 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 177 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:54 PM EST |
| 19.50 | 0.00 | 1.00 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:54 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:54 PM EST |
| 21.50 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.65 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.65 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 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 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.65 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.20 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | -0.02 | 0.06 | -0.01 | 4/19/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 100 | 5 | 0.62 | -0.08 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 13.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 7 | 190 | 0.47 | -0.22 | 0.36 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 13.50 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 10 | 46 | 0.44 | -0.43 | 0.45 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 14.00 | 0.55 | 0.60 | 0.60 | +0.06 | +11.12% | 4 | 224 | 0.42 | -0.65 | 0.41 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 14.50 | 0.90 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.82 | 0.28 | -0.02 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 15.00 | 1.35 | 1.50 | 1.37 | +0.12 | +9.60% | 1 | 419 | 0.64 | -0.93 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 15.50 | 0.80 | 2.95 | 1.71 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.97 | 0.06 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 16.00 | 2.25 | 4.40 | 2.40 | +0.30 | +14.29% | 1 | 104 | 0.90 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 16.50 | 1.80 | 5.00 | 2.31 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 3:59:54 PM EST |
| 17.00 | 2.15 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 93 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 17.50 | 2.40 | 6.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 18.00 | 2.70 | 6.50 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:54 PM EST |
| 18.50 | 3.20 | 7.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 19.00 | 3.80 | 7.10 | 3.08 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:54 PM EST |
| 19.50 | 4.60 | 7.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 20.00 | 5.00 | 8.10 | 5.49 | 0.00 | 0.00% | 0 | 86 | 1.71 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:54 PM EST |
| 20.50 | 5.40 | 8.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 21.00 | 5.90 | 9.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 21.50 | 6.30 | 10.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 22.00 | 7.00 | 10.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 22.50 | 7.30 | 10.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 23.00 | 7.90 | 11.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 23.50 | 8.30 | 11.70 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 24.00 | 8.80 | 12.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 24.50 | 9.40 | 12.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 25.00 | 10.10 | 13.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 26.00 | 10.80 | 12.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 27.00 | 11.90 | 15.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 28.00 | 13.20 | 16.60 | 13.24 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:54 PM EST |
| 29.00 | 14.00 | 17.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 30.00 | 14.80 | 18.10 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 35.00 | 21.00 | 23.70 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST |