Canada markets open in 5 hours 57 minutes

Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.15+1.31 (+4.39%)
At close: 04:00PM EDT
31.12 -0.03 (-0.10%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240628C000200002024-06-20 2:52PM EDT20.009.600.000.000.00-10000.00%
IOT240628C000250002024-06-11 12:00PM EDT25.004.920.000.000.00-11000.00%
IOT240628C000270002024-06-26 10:38AM EDT27.003.960.000.000.00-100.00%
IOT240628C000275002024-06-21 11:12AM EDT27.501.910.000.000.00-600.00%
IOT240628C000280002024-06-26 3:42PM EDT28.003.300.000.000.00-2300.00%
IOT240628C000285002024-06-26 11:14AM EDT28.502.450.000.000.00-700.00%
IOT240628C000290002024-06-26 3:47PM EDT29.002.250.000.000.00-2800.00%
IOT240628C000295002024-06-26 2:49PM EDT29.501.900.000.000.00-300.00%
IOT240628C000300002024-06-26 2:52PM EDT30.001.550.000.000.00-65400.00%
IOT240628C000305002024-06-26 3:46PM EDT30.501.200.000.000.00-31100.00%
IOT240628C000310002024-06-26 3:58PM EDT31.001.000.000.000.00-44500.00%
IOT240628C000315002024-06-26 3:45PM EDT31.500.730.000.000.00-24806.25%
IOT240628C000320002024-06-26 3:59PM EDT32.000.600.000.000.00-1,748012.50%
IOT240628C000325002024-06-26 3:46PM EDT32.500.420.000.000.00-23012.50%
IOT240628C000330002024-06-26 3:43PM EDT33.000.330.000.000.00-302025.00%
IOT240628C000335002024-06-26 12:51PM EDT33.500.160.000.000.00-30025.00%
IOT240628C000340002024-06-26 3:09PM EDT34.000.150.000.000.00-106025.00%
IOT240628C000350002024-06-26 3:52PM EDT35.000.100.000.000.00-142050.00%
IOT240628C000355002024-06-26 12:36PM EDT35.500.050.000.000.00-8050.00%
IOT240628C000360002024-06-26 11:28AM EDT36.000.050.000.000.00-10050.00%
IOT240628C000370002024-06-26 3:43PM EDT37.000.050.000.000.00-10050.00%
IOT240628C000380002024-06-11 12:37PM EDT38.000.050.000.000.00-2050.00%
IOT240628C000390002024-06-26 3:45PM EDT39.000.050.000.000.00-12050.00%
IOT240628C000400002024-06-20 2:10PM EDT40.000.050.000.000.00-100050.00%
IOT240628C000410002024-06-20 2:10PM EDT41.000.050.000.000.00-1050.00%
IOT240628C000420002024-06-17 10:46AM EDT42.000.050.000.000.00-1050.00%
IOT240628C000430002024-06-20 2:10PM EDT43.000.050.000.000.00-1050.00%
IOT240628C000440002024-06-17 3:59PM EDT44.000.050.000.000.00-12050.00%
IOT240628C000450002024-06-18 2:32PM EDT45.000.050.000.000.00-42050.00%
IOT240628C000460002024-06-13 11:42AM EDT46.000.050.000.000.00-1050.00%
IOT240628C000470002024-06-17 10:09AM EDT47.000.050.000.000.00-4050.00%
IOT240628C000480002024-06-11 3:26PM EDT48.000.050.000.000.00-86050.00%
IOT240628C000500002024-06-06 2:32PM EDT50.000.200.000.000.00-42050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240628P000200002024-06-14 9:48AM EDT20.000.120.000.000.00-1050.00%
IOT240628P000220002024-06-18 2:40PM EDT22.000.050.000.000.00-141050.00%
IOT240628P000225002024-06-20 11:24AM EDT22.500.050.000.000.00--050.00%
IOT240628P000230002024-06-20 12:38PM EDT23.000.050.000.000.00-25050.00%
IOT240628P000235002024-06-20 9:55AM EDT23.500.050.000.000.00--050.00%
IOT240628P000240002024-06-17 2:02PM EDT24.000.110.000.000.00-12050.00%
IOT240628P000250002024-06-21 11:53AM EDT25.000.050.000.000.00-1050.00%
IOT240628P000255002024-06-24 12:19PM EDT25.500.030.000.000.00-14050.00%
IOT240628P000260002024-06-26 1:54PM EDT26.000.130.000.000.00-3050.00%
IOT240628P000265002024-06-25 2:23PM EDT26.500.060.000.000.00-1050.00%
IOT240628P000270002024-06-25 3:30PM EDT27.000.060.000.000.00-2050.00%
IOT240628P000275002024-06-26 3:46PM EDT27.500.040.000.000.00-6050.00%
IOT240628P000280002024-06-26 3:49PM EDT28.000.060.000.000.00-19050.00%
IOT240628P000285002024-06-26 10:25AM EDT28.500.100.000.000.00-17025.00%
IOT240628P000290002024-06-26 3:31PM EDT29.000.200.000.000.00-214025.00%
IOT240628P000295002024-06-26 3:46PM EDT29.500.270.000.000.00-114025.00%
IOT240628P000300002024-06-26 3:55PM EDT30.000.380.000.000.00-751012.50%
IOT240628P000305002024-06-26 3:39PM EDT30.500.550.000.000.00-21006.25%
IOT240628P000310002024-06-26 3:59PM EDT31.000.800.000.000.00-60303.13%
IOT240628P000315002024-06-26 2:56PM EDT31.501.050.000.000.00-37600.00%
IOT240628P000320002024-06-17 3:07PM EDT32.003.680.000.000.00-100.00%
IOT240628P000330002024-06-25 2:42PM EDT33.003.720.000.000.00-100.00%
IOT240628P000340002024-06-26 3:48PM EDT34.003.300.000.000.00-200.00%
IOT240628P000350002024-06-14 1:58PM EDT35.006.830.000.000.00-800.00%
IOT240628P000360002024-06-04 9:55AM EDT36.004.600.000.000.00-500.00%
IOT240628P000370002024-06-03 2:53PM EDT37.005.200.000.000.00-5300.00%
IOT240628P000380002024-06-14 10:06AM EDT38.009.200.000.000.00-100.00%
IOT240628P000390002024-05-22 1:44PM EDT39.002.509.4010.000.00--2466.21%
IOT240628P000400002024-05-31 11:33AM EDT40.008.320.000.000.00-600.00%
IOT240628P000410002024-05-31 10:05AM EDT41.008.000.000.000.00-300.00%
IOT240628P000420002024-05-20 9:39AM EDT42.004.3012.3013.100.00-10535.94%