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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240719C000125002024-06-13 9:30AM EDT12.5016.9015.3017.500.00-33231.06%
IOT240719C000150002024-05-08 12:30PM EDT15.0023.0014.2016.300.00-55272.17%
IOT240719C000175002024-06-07 11:03AM EDT17.5012.959.4012.900.00-18134.28%
IOT240719C000200002024-06-06 3:14PM EDT20.0015.008.108.700.00-31288.09%
IOT240719C000225002024-04-15 1:27PM EDT22.509.1518.8021.800.00-99655.47%
IOT240719C000250002024-06-14 11:50AM EDT25.003.603.503.70-0.42-10.45%2368753.61%
IOT240719C000300002024-06-14 3:50PM EDT30.000.800.750.85-0.18-18.37%261,62645.70%
IOT240719C000350002024-06-14 3:22PM EDT35.000.160.150.20-0.04-20.00%362,34750.49%
IOT240719C000400002024-06-14 3:55PM EDT40.000.050.050.10-0.02-28.57%211,29461.13%
IOT240719C000450002024-06-14 12:49PM EDT45.000.110.050.25-0.02-15.38%1087986.72%
IOT240719C000500002024-06-13 12:12PM EDT50.000.050.000.150.00-31,97490.63%
IOT240719C000550002024-06-12 12:19PM EDT55.000.050.000.200.00-5461106.84%
IOT240719C000600002024-06-12 2:09PM EDT60.000.050.000.050.00-1,1221,14198.44%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT240719P000125002024-06-10 1:06PM EDT12.500.010.001.300.00-335214.65%
IOT240719P000150002024-04-12 2:42PM EDT15.000.100.000.200.00-1015112.11%
IOT240719P000175002024-04-18 1:04PM EDT17.500.150.000.250.00-37791.80%
IOT240719P000200002024-06-07 12:32PM EDT20.000.130.000.200.00-41,46266.41%
IOT240719P000225002024-06-13 3:33PM EDT22.500.100.050.150.00-511951.37%
IOT240719P000250002024-06-14 3:34PM EDT25.000.350.300.40+0.07+25.00%331844.14%
IOT240719P000300002024-06-14 3:44PM EDT30.002.502.502.65+0.32+14.68%1022,04641.60%
IOT240719P000350002024-06-14 3:12PM EDT35.007.006.907.10+0.57+8.86%61,61750.20%
IOT240719P000400002024-06-12 12:09PM EDT40.009.5510.1012.100.00-25971.29%
IOT240719P000450002024-06-05 1:58PM EDT45.0011.4516.8018.700.00-10129.20%
IOT240719P000500002024-04-26 11:02AM EDT50.0014.3011.2011.600.00-10390.00%