Canada markets closed

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.80-0.62 (-1.66%)
At close: 04:00PM EDT
37.09 +0.29 (+0.79%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR240517C000250002023-11-22 4:30PM EDT25.0017.9021.1025.800.00--2559.96%
SMAR240517C000300002024-04-16 2:15PM EDT30.007.015.209.200.00-85567.09%
SMAR240517C000350002024-04-19 10:50AM EDT35.003.002.602.80-0.37-10.98%6425245.12%
SMAR240517C000400002024-04-19 1:50PM EDT40.000.510.450.75-0.19-27.14%1488646.78%
SMAR240517C000450002024-04-19 2:57PM EDT45.000.070.000.10-0.05-41.67%151644.63%
SMAR240517C000500002024-04-19 2:47PM EDT50.000.020.000.05-0.08-80.00%31,16750.00%
SMAR240517C000550002024-04-11 2:34PM EDT55.000.050.000.050.00-196563.28%
SMAR240517C000600002024-04-17 9:30AM EDT60.000.050.000.050.00-810774.22%
SMAR240517C000650002024-03-08 11:07AM EDT65.000.750.000.750.00-152129.00%
SMAR240517C000700002024-02-09 1:01PM EDT70.000.350.000.750.00-12141.21%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR240517P000200002024-01-11 10:35AM EDT20.000.020.000.550.00-22144.73%
SMAR240517P000250002023-11-09 11:03AM EDT25.000.630.100.400.00-5896.88%
SMAR240517P000300002024-04-09 12:17PM EDT30.000.090.000.550.00-1043960.16%
SMAR240517P000350002024-04-19 3:30PM EDT35.000.750.700.85+0.15+25.00%243640.87%
SMAR240517P000400002024-04-19 1:45PM EDT40.003.473.405.10+0.37+11.94%5919455.42%
SMAR240517P000450002024-04-15 1:22PM EDT45.008.006.7010.100.00-13051.95%
SMAR240517P000500002024-03-15 9:42AM EDT50.0011.9311.9012.900.00-100.00%
SMAR240517P000550002024-03-13 10:51AM EDT55.0013.2016.8018.900.00-40117.09%
SMAR240517P000600002024-01-18 11:42AM EDT60.0013.9014.0018.200.00-590.00%