Canada markets closed

Samsara Inc. (IOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.07-0.53 (-1.85%)
At close: 04:00PM EDT
28.04 -0.03 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240628C000200002024-06-11 2:44PM EDT20.0010.108.008.300.00-10054100.39%
IOT240628C000250002024-06-11 12:00PM EDT25.004.923.203.400.00-1101857.03%
IOT240628C000270002024-06-14 11:43AM EDT27.001.751.551.70-0.40-18.60%5550.29%
IOT240628C000285002024-06-14 1:11PM EDT28.500.900.751.65-1.82-66.91%31263.57%
IOT240628C000290002024-06-14 12:18PM EDT29.000.700.600.70-0.28-28.57%1617949.51%
IOT240628C000295002024-06-13 10:48AM EDT29.500.780.400.550.00-510850.00%
IOT240628C000300002024-06-14 2:28PM EDT30.000.380.350.40-0.16-29.63%1850348.83%
IOT240628C000305002024-06-14 1:20PM EDT30.500.340.250.30-0.10-22.73%412249.02%
IOT240628C000310002024-06-14 3:29PM EDT31.000.220.150.25-0.33-60.00%131,31051.17%
IOT240628C000315002024-06-14 3:19PM EDT31.500.200.100.20-0.05-20.00%13052.34%
IOT240628C000320002024-06-14 3:49PM EDT32.000.150.100.20-0.06-28.57%754,59052.73%
IOT240628C000325002024-06-12 12:31PM EDT32.500.500.050.150.00--1251.56%
IOT240628C000330002024-06-14 2:02PM EDT33.000.110.050.15-0.04-26.67%2723155.47%
IOT240628C000335002024-06-12 12:49PM EDT33.500.320.050.150.00--5059.38%
IOT240628C000340002024-06-12 12:49PM EDT34.000.100.050.15-0.13-56.52%111363.28%
IOT240628C000350002024-06-12 11:35AM EDT35.000.150.050.150.00-5714070.31%
IOT240628C000360002024-06-14 9:40AM EDT36.000.100.050.200.00-210880.86%
IOT240628C000370002024-06-13 2:04PM EDT37.000.120.050.200.00-16887.50%
IOT240628C000380002024-06-11 12:37PM EDT38.000.050.050.150.00-26889.84%
IOT240628C000390002024-06-07 1:08PM EDT39.000.050.000.900.00-36135.35%
IOT240628C000400002024-06-10 3:36PM EDT40.000.050.001.350.00-2236160.16%
IOT240628C000410002024-06-12 9:55AM EDT41.000.050.002.150.00-145194.53%
IOT240628C000420002024-06-06 1:33PM EDT42.000.900.001.350.00-9117174.02%
IOT240628C000430002024-06-11 12:36PM EDT43.000.050.001.350.00-159180.66%
IOT240628C000440002024-06-06 2:55PM EDT44.000.600.001.350.00-310187.01%
IOT240628C000450002024-06-12 3:26PM EDT45.000.050.001.350.00-325193.16%
IOT240628C000460002024-06-13 11:42AM EDT46.000.050.000.600.00-11163.09%
IOT240628C000470002024-06-11 3:23PM EDT47.000.050.002.150.00-312234.38%
IOT240628C000480002024-06-11 3:26PM EDT48.000.050.002.150.00-8686240.33%
IOT240628C000500002024-06-06 2:32PM EDT50.000.200.001.350.00-4212220.90%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240628P000200002024-06-14 9:48AM EDT20.000.120.000.05+0.07+140.00%16882.81%
IOT240628P000220002024-06-14 11:18AM EDT22.000.060.000.10+0.01+20.00%9469.53%
IOT240628P000230002024-06-12 9:35AM EDT23.000.050.050.800.00--1102.15%
IOT240628P000240002024-06-14 12:04PM EDT24.000.110.050.15+0.06+120.00%8556.25%
IOT240628P000250002024-06-13 10:47AM EDT25.000.100.100.200.00-53450.00%
IOT240628P000255002024-06-10 1:51PM EDT25.500.070.150.250.00--651.76%
IOT240628P000265002024-06-14 2:57PM EDT26.500.300.300.40+0.05+20.00%55446.68%
IOT240628P000270002024-06-14 1:35PM EDT27.000.430.450.55+0.08+22.86%31346.29%
IOT240628P000275002024-06-14 10:36AM EDT27.500.600.650.75+0.11+22.45%21146.48%
IOT240628P000280002024-06-14 2:30PM EDT28.000.900.850.95+0.23+34.33%505,37944.92%
IOT240628P000285002024-06-13 1:03PM EDT28.501.151.101.25+0.36+45.57%11746.19%
IOT240628P000290002024-06-14 3:36PM EDT29.001.401.401.55+0.27+23.89%25212245.70%
IOT240628P000295002024-06-13 12:49PM EDT29.501.801.752.80+0.46+34.33%51,51064.45%
IOT240628P000300002024-06-14 3:10PM EDT30.002.062.152.30+0.31+17.71%951,56547.17%
IOT240628P000305002024-06-12 10:22AM EDT30.500.981.803.000.00--3264.65%
IOT240628P000310002024-06-14 9:46AM EDT31.002.453.003.20-0.09-3.54%177852.54%
IOT240628P000315002024-06-12 1:53PM EDT31.501.852.304.300.00--1293.36%
IOT240628P000320002024-06-13 11:38AM EDT32.003.323.905.600.00-12596.68%
IOT240628P000330002024-06-13 10:31AM EDT33.004.114.005.100.00-24763.28%
IOT240628P000340002024-06-12 3:25PM EDT34.004.405.806.100.00-166271.48%
IOT240628P000350002024-06-14 1:58PM EDT35.006.836.807.10+0.79+13.08%81153.13%
IOT240628P000360002024-06-04 9:55AM EDT36.004.607.808.100.00-52858.59%
IOT240628P000370002024-06-03 2:53PM EDT37.005.208.809.800.00-5352113.87%
IOT240628P000380002024-06-14 10:06AM EDT38.009.208.6011.70+5.90+178.79%15106.25%
IOT240628P000390002024-05-22 1:44PM EDT39.002.509.4012.800.00--2106.64%
IOT240628P000400002024-05-31 11:33AM EDT40.008.329.9013.800.00-636232.03%
IOT240628P000410002024-05-31 10:05AM EDT41.008.0012.8013.100.00-3484.38%
IOT240628P000420002024-05-20 9:39AM EDT42.004.3013.8014.700.00-10142.97%