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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT260116C000125002024-06-13 9:31AM EDT12.5019.0016.0020.000.00-21585.35%
IOT260116C000150002024-06-07 10:01AM EDT15.0017.6015.2017.000.00-35878.34%
IOT260116C000175002024-06-11 3:24PM EDT17.5015.5013.6016.300.00-38680.16%
IOT260116C000200002024-06-14 3:03PM EDT20.0012.7011.8014.50-1.80-12.41%58273.58%
IOT260116C000225002024-06-14 10:24AM EDT22.5011.1010.8012.20-2.10-15.91%111468.52%
IOT260116C000250002024-06-14 2:54PM EDT25.009.809.509.90-0.10-1.01%332362.04%
IOT260116C000300002024-06-14 11:10AM EDT30.007.707.507.90-0.20-2.53%857960.50%
IOT260116C000350002024-06-13 3:05PM EDT35.006.206.006.200.00-130759.23%
IOT260116C000400002024-06-14 1:16PM EDT40.004.804.605.00-0.09-1.84%162957.93%
IOT260116C000450002024-06-14 9:50AM EDT45.004.303.604.00-0.50-10.42%1243457.06%
IOT260116C000500002024-06-14 9:41AM EDT50.003.002.953.20-0.10-3.23%371556.78%
IOT260116C000550002024-06-10 11:25AM EDT55.003.172.302.600.00-24656.12%
IOT260116C000600002024-06-11 2:15PM EDT60.002.511.802.150.00-110355.71%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT260116P000125002024-05-17 10:31AM EDT12.500.500.700.850.00-16455.52%
IOT260116P000150002024-06-12 12:32PM EDT15.001.060.201.350.00-17654.69%
IOT260116P000175002024-06-12 10:52AM EDT17.501.581.852.050.00-258552.05%
IOT260116P000200002024-06-14 10:08AM EDT20.002.602.652.90+0.05+1.96%123450.61%
IOT260116P000225002024-06-13 3:00PM EDT22.503.503.603.900.00-21,03350.54%
IOT260116P000250002024-06-14 3:52PM EDT25.004.804.805.00+0.40+9.09%20039548.89%
IOT260116P000300002024-06-11 12:36PM EDT30.007.007.407.700.00-1128546.48%
IOT260116P000350002024-06-14 9:51AM EDT35.0010.1010.6011.00+0.50+5.21%19144.87%
IOT260116P000400002024-06-14 10:36AM EDT40.0014.2012.6014.60+0.30+2.16%220742.40%
IOT260116P000450002024-06-07 12:10PM EDT45.0016.7017.3019.000.00-16443.64%
IOT260116P000500002024-05-30 9:44AM EDT50.0018.0022.5023.000.00-102839.09%