Canada markets closed

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.40-1.05 (-2.17%)
At close: 04:00PM EDT
47.41 +0.01 (+0.02%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR250117C000150002023-09-08 11:31AM EDT15.0030.8027.6028.600.00-4120.00%
SMAR250117C000200002024-06-06 9:31AM EDT20.0024.1022.3026.600.00-1210.00%
SMAR250117C000250002024-03-15 12:24PM EDT25.0014.9014.1014.900.00-230.00%
SMAR250117C000300002024-06-06 3:22PM EDT30.0015.3013.0016.500.00-31740.00%
SMAR250117C000350002024-07-19 10:21AM EDT35.0014.1312.9016.300.00-1012158.67%
SMAR250117C000400002024-07-22 1:17PM EDT40.0011.008.1012.300.00-137867.00%
SMAR250117C000450002024-07-18 3:47PM EDT45.008.006.607.200.00-1417546.22%
SMAR250117C000500002024-07-24 11:56AM EDT50.004.804.206.00-0.37-7.16%12,27053.58%
SMAR250117C000550002024-07-22 2:24PM EDT55.003.100.854.200.00-351252.16%
SMAR250117C000600002024-07-22 1:29PM EDT60.001.800.052.800.00-1433150.42%
SMAR250117C000650002024-07-09 2:47PM EDT65.000.400.052.000.00-185650.85%
SMAR250117C000700002024-05-10 12:21PM EDT70.000.450.350.500.00-76878238.40%
SMAR250117C000750002024-07-22 1:53PM EDT75.000.300.002.450.00-11,36554.27%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMAR250117P000150002024-02-16 10:31AM EDT15.000.100.051.450.00-12117.38%
SMAR250117P000200002024-06-10 3:50PM EDT20.000.260.001.300.00-172787.50%
SMAR250117P000225002024-03-18 9:30AM EDT22.500.800.000.000.00-8825.00%
SMAR250117P000250002024-03-13 11:03AM EDT25.000.940.951.050.00-43276.22%
SMAR250117P000300002024-06-18 12:25PM EDT30.000.750.051.150.00-204950.44%
SMAR250117P000350002024-07-18 3:49PM EDT35.000.650.201.000.00-267943.12%
SMAR250117P000400002024-07-24 12:05PM EDT40.001.550.003.60+0.07+4.73%120655.15%
SMAR250117P000450002024-07-22 1:50PM EDT45.003.113.103.60+0.36+13.09%137136.66%
SMAR250117P000500002024-07-23 11:46AM EDT50.005.165.607.000.00-751541.47%
SMAR250117P000550002024-07-15 11:33AM EDT55.0011.307.7011.000.00-2114345.90%
SMAR250117P000600002023-12-20 12:47PM EDT60.0015.1015.6016.300.00-4013255.05%
SMAR250117P000650002023-12-13 11:00AM EDT65.0021.7016.0020.700.00--160.96%