SMAR - Smartsheet Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616C00022500 | 2022-12-01 10:31AM EDT | 22.50 | 11.00 | 17.60 | 18.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMAR230616C00025000 | 2023-05-24 2:47PM EDT | 25.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SMAR230616C00030000 | 2022-11-15 1:46PM EDT | 30.00 | 8.00 | 14.30 | 14.80 | 0.00 | - | 1 | 5 | 0.00% |
| SMAR230616C00035000 | 2023-05-18 3:50PM EDT | 35.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SMAR230616C00040000 | 2023-05-30 11:17AM EDT | 40.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 0.00% |
| SMAR230616C00045000 | 2023-05-30 1:06PM EDT | 45.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 7 | 2,599 | 0.00% |
| SMAR230616C00050000 | 2023-05-30 3:48PM EDT | 50.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 122 | 549 | 6.25% |
| SMAR230616C00055000 | 2023-05-30 3:57PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 76 | 651 | 12.50% |
| SMAR230616C00060000 | 2023-05-30 11:10AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SMAR230616C00065000 | 2023-05-18 2:46PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 25.00% |
| SMAR230616C00070000 | 2023-05-30 12:28PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SMAR230616C00075000 | 2023-04-03 1:46PM EDT | 75.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 91.41% |
| SMAR230616C00080000 | 2022-02-02 11:46AM EDT | 80.00 | 10.47 | 3.60 | 6.50 | 0.00 | - | 2 | 1 | 306.84% |
| SMAR230616C00090000 | 2022-11-22 1:56PM EDT | 90.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 165.82% |
| SMAR230616C00095000 | 2023-05-18 10:21AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SMAR230616C00100000 | 2023-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230616P00015000 | 2023-05-18 10:21AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| SMAR230616P00017500 | 2023-03-20 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SMAR230616P00020000 | 2023-05-15 11:19AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SMAR230616P00022500 | 2022-11-21 4:22PM EDT | 22.50 | 2.70 | 0.85 | 1.65 | 0.00 | - | 2 | 7 | 302.25% |
| SMAR230616P00025000 | 2023-05-15 9:33AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| SMAR230616P00030000 | 2023-05-10 3:32PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 377 | 465 | 50.00% |
| SMAR230616P00035000 | 2023-05-30 2:59PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 25.00% |
| SMAR230616P00040000 | 2023-05-30 3:49PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 158 | 25.00% |
| SMAR230616P00045000 | 2023-05-30 3:49PM EDT | 45.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 294 | 6.25% |
| SMAR230616P00050000 | 2023-05-30 9:55AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| SMAR230616P00060000 | 2022-03-16 9:37AM EDT | 60.00 | 21.15 | 14.70 | 17.60 | 0.00 | - | 2 | 3 | 194.73% |
| SMAR230616P00065000 | 2022-02-14 1:11AM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMAR230616P00070000 | 2022-02-14 1:11AM EDT | 70.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMAR230616P00075000 | 2022-02-02 11:46AM EDT | 75.00 | 23.33 | 29.60 | 32.00 | 0.00 | - | 2 | 81 | 256.40% |
© 2023 Yahoo. All rights reserved.