Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920C00030000 | 2024-07-22 2:57PM EDT | 30.00 | 19.32 | 17.70 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMAR240920C00035000 | 2024-08-05 9:33AM EDT | 35.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMAR240920C00040000 | 2024-09-06 10:58AM EDT | 40.00 | 12.70 | 12.10 | 12.90 | 0.00 | - | 52 | 405 | 86.72% |
| SMAR240920C00045000 | 2024-09-09 11:07AM EDT | 45.00 | 7.92 | 5.60 | 8.00 | +0.02 | +0.25% | 13 | 1,075 | 86.91% |
| SMAR240920C00050000 | 2024-09-09 2:35PM EDT | 50.00 | 3.10 | 3.00 | 3.40 | -0.39 | -11.17% | 103 | 10,050 | 55.66% |
| SMAR240920C00055000 | 2024-09-09 3:16PM EDT | 55.00 | 0.72 | 0.05 | 0.85 | -0.18 | -20.00% | 141 | 1,100 | 50.29% |
| SMAR240920C00060000 | 2024-09-09 3:59PM EDT | 60.00 | 0.20 | 0.10 | 0.60 | -0.14 | -41.18% | 42 | 450 | 64.75% |
| SMAR240920C00065000 | 2024-09-06 11:31AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,712 | 61.33% |
| SMAR240920C00070000 | 2024-09-06 1:53PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 150 | 71.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920P00020000 | 2024-09-06 9:38AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 221.88% |
| SMAR240920P00022500 | 2024-09-05 3:08PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 196.88% |
| SMAR240920P00025000 | 2024-09-05 3:08PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 173.44% |
| SMAR240920P00030000 | 2024-09-05 3:08PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 95 | 134.38% |
| SMAR240920P00035000 | 2024-09-06 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 168 | 109.77% |
| SMAR240920P00040000 | 2024-09-09 12:28PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,267 | 69.53% |
| SMAR240920P00045000 | 2024-09-09 3:49PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 32 | 5,254 | 58.98% |
| SMAR240920P00050000 | 2024-09-09 3:00PM EDT | 50.00 | 0.75 | 0.55 | 0.85 | -0.16 | -17.58% | 46 | 669 | 50.83% |
| SMAR240920P00055000 | 2024-09-06 10:15AM EDT | 55.00 | 3.47 | 1.55 | 4.50 | 0.00 | - | 2 | 1 | 81.40% |
| SMAR240920P00070000 | 2024-09-05 1:32PM EDT | 70.00 | 19.50 | 15.60 | 19.80 | 0.00 | - | - | 2 | 87.50% |
© 2024 Yahoo. All rights reserved.