Cboe Global Markets

ASAN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Asana  Inc. (asan)

2025-05-23 15:59:56 ET (Delayed)
Bid: 
17.22
Ask: 
17.8
Vol: 
1,411,822
Last: 
17.47
Change: 
-0.23 (+-1.3165%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 16.000
2.25
+0
0.7
1.8
0
0
0.8754
0.149
458
ASAN 16.500
1.3
+0
0.7
1.25
0
0.37
0.797
0.2258
21
ASAN 17.000
1
+0
0.65
0.85
0
0.5
0.6716
0.3141
31
ASAN 17.500
0.5
-0.15
0.4
0.5
42
0.48
0.501
0.3648
255
ASAN 18.000
0.3
-0.075
0.05
0.3
40
0.39
0.3268
0.3313
174
ASAN 18.500
0.1
-0.075
0.05
0.15
14
0.44
0.1961
0.2455
42
Fri May 30 2025
Strike
ASAN 16.000
ASAN 16.500
ASAN 17.000
ASAN 17.500
ASAN 18.000
ASAN 18.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 16.000
0.1
+0
0
0.4
0
0.76
-0.1242
0.1492
372
ASAN 16.500
0.13
+0
0
0.2
0
0.44
-0.2027
0.2262
254
ASAN 17.000
0.15
-0.05
0.1
0.35
124
0.44
-0.3283
0.3147
374
ASAN 17.500
0.49
+0.14
0.4
0.5
71
0.45
-0.4993
0.3657
435
ASAN 18.000
0.65
+0.05
0.7
0.8
13
0.44
-0.6739
0.3322
44
ASAN 18.500
0.96
+0.035
1
1.2
16
0.38
-0.805
0.2462
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.