Stocks Options

LAST PRICE
14.2600
TODAY'S CHANGE (%)
Trending Up0.5100 (3.7091%)

Bid / Lots
14.2500/ 2
Ask / Lots
14.2700/ 3
Open / Previous Close
13.9700 / 13.7500
Day Range
Low 13.9300
High 14.2800
52 Week Range
Low 11.2900
High 23.4400
Volume
396,494
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 56.919

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASANIn the Money	$11.20In the Money	$11.30In the Money	$10.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.00	ASANOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$10.20In the Money	$10.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$9.20In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ASANOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$8.20In the Money	$8.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$7.20In the Money	$7.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$6.70In the Money	$6.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$6.20In the Money	$6.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$5.70In the Money	$5.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$5.20In the Money	$5.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$4.70In the Money	$4.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$4.20In the Money	$4.40In the Money	$2.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$10.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASANIn the Money	$3.70In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	ASANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASANIn the Money	$3.20In the Money	$3.40In the Money	$2.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	ASANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
ASANIn the Money	$2.70In the Money	$2.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ASANNear the Money	---Near the Money	$0.75Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ASANIn the Money	$2.20In the Money	$2.35In the Money	$2.20In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$12.00	ASANNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
ASANIn the Money	$1.70In the Money	$1.85In the Money	$1.15In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$12.50	ASANNear the Money	---Near the Money	$1.00Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
ASANIn the Money	$1.20In the Money	$1.35In the Money	$1.38In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$13.00	ASANNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	432Near the Money
ASANIn the Money	$0.70In the Money	$0.85In the Money	$0.45In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$13.50	ASANNear the Money	---Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	58Near the Money
ASANUnderlying issue's last price	$0.30Underlying issue's last price	$0.45Underlying issue's last price	$0.35Underlying issue's last price	$0.24Underlying issue's last price	1Underlying issue's last price	562Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	ASANUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	119Underlying issue's last price
ASANNear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$0.09Near the Money	13Near the Money	266Near the Money	Filter Table By Strike Price of$14.50	ASANIn the Money	$0.30In the Money	$0.40In the Money	$0.40In the Money	$0.00In the Money	---In the Money	7In the Money
ASANNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,099Near the Money	Filter Table By Strike Price of$15.00	ASANIn the Money	$0.70In the Money	$0.85In the Money	$0.70In the Money	$0.00In the Money	---In the Money	10In the Money
ASANNear the Money	---Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	ASANIn the Money	$1.20In the Money	$1.35In the Money	$1.66In the Money	$0.56In the Money	1In the Money	1In the Money
ASANNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	193Near the Money	Filter Table By Strike Price of$16.00	ASANIn the Money	$1.70In the Money	$1.85In the Money	$3.66In the Money	$0.00In the Money	---In the Money	---In the Money
ASANNear the Money	---Near the Money	$0.75Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	ASANIn the Money	$2.20In the Money	$2.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASANNear the Money	---Near the Money	$0.75Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	93Near the Money	Filter Table By Strike Price of$17.00	ASANIn the Money	$2.65In the Money	$2.85In the Money	$3.21In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	ASANIn the Money	$3.10In the Money	$3.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$18.00	ASANIn the Money	$3.60In the Money	$4.20In the Money	---In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$19.00	ASANIn the Money	$3.30In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ASANIn the Money	$4.30In the Money	$7.90In the Money	$5.30In 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	---Out 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	$6.50In the Money	$8.90In the Money	---In 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	---Out 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	$6.30In the Money	$9.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	ASANIn the Money	$8.60In the Money	$9.50In the Money	---In 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	---Out 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	$8.30In the Money	$11.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ASANIn the Money	$10.50In the Money	$11.50In the Money	---In 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	---Out 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	$11.60In the Money	$12.50In the Money	---In 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	---Out 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	$12.60In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ASANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ASANOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ASANIn the Money	$15.60In the Money	$17.90In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)