Stocks Options

LAST PRICE
13.8925
TODAY'S CHANGE (%)
Trending Down-0.3675 (-2.5771%)

Bid / Lots
13.8900/ 20
Ask / Lots
13.9000/ 5
Open / Previous Close
14.2500 / 14.2600
Day Range
Low 13.5700
High 14.2850
52 Week Range
Low 11.0450
High 23.4400
Volume
1,410,033
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 52.636

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASANIn the Money	$11.40In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$10.70In the Money	$11.50In the Money	$9.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ASANIn the Money	$10.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$9.60In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$8.80In the Money	$9.00In the Money	$7.31In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$7.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$6.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$6.00In the Money	$6.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ASANIn the Money	$5.50In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$5.00In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$4.80In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$3.80In the Money	$4.00In the Money	$3.73In the Money	$-0.52In the Money	4In the Money	56In the Money	Filter Table By Strike Price of$10.00	ASANOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	967Out of the Money
ASANIn the Money	$3.30In the Money	$3.50In the Money	$1.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASANIn the Money	$2.85In the Money	$2.95In the Money	$2.65In the Money	$-0.03In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$11.00	ASANNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	2Near the Money	141Near the Money
ASANIn the Money	$1.85In the Money	$2.45In the Money	$0.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	ASANNear the Money	---Near the Money	$0.75Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
ASANIn the Money	$1.80In the Money	$1.95In the Money	$1.78In the Money	$-0.27In the Money	21In the Money	34In the Money	Filter Table By Strike Price of$12.00	ASANNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
ASANIn the Money	$1.30In the Money	$1.45In the Money	$1.10In the Money	$-0.67In the Money	45In the Money	806In the Money	Filter Table By Strike Price of$12.50	ASANNear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	622Near the Money
ASANIn the Money	$0.80In the Money	$1.05In the Money	$0.78In the Money	$-0.57In the Money	19In the Money	575In the Money	Filter Table By Strike Price of$13.00	ASANNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	99Near the Money
ASANUnderlying issue's last price	$0.30Underlying issue's last price	$0.45Underlying issue's last price	$0.18Underlying issue's last price	$-0.79Underlying issue's last price	49Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	ASANUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	40Underlying issue's last price
ASANNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.24Near the Money	38Near the Money	177Near the Money	Filter Table By Strike Price of$14.00	ASANIn the Money	$0.05In the Money	$0.25In the Money	$0.28In the Money	$0.18In the Money	2In the Money	39In the Money
ASANNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	299Near the Money	Filter Table By Strike Price of$14.50	ASANIn the Money	$0.30In the Money	$2.30In the Money	$0.25In the Money	$0.00In the Money	---In the Money	5In the Money
ASANNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	9Near the Money	6,136Near the Money	Filter Table By Strike Price of$15.00	ASANIn the Money	$0.55In the Money	$1.35In the Money	$0.30In the Money	$0.00In the Money	---In the Money	180In the Money
ASANNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	205Near the Money	Filter Table By Strike Price of$15.50	ASANIn the Money	$0.80In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	ASANIn the Money	$0.85In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	ASANIn the Money	$1.10In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ASANIn the Money	$2.00In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	1,215Out of the Money	Filter Table By Strike Price of$17.50	ASANIn the Money	$3.30In the Money	$4.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ASANIn the Money	$3.40In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	ASANIn the Money	$4.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	873Out of the Money	Filter Table By Strike Price of$20.00	ASANIn the Money	$5.10In the Money	$6.60In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	ASANIn the Money	$6.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ASANIn the Money	$7.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$22.50	ASANIn the Money	$7.50In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	ASANIn the Money	$9.00In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$25.00	ASANIn the Money	$10.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	ASANIn the Money	$11.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	ASANIn the Money	$12.00In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ASANIn the Money	$13.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$30.00	ASANIn the Money	$15.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	ASANIn the Money	$20.00In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Asana Inc
NYSE:ASANUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)