Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117C00015000 | 2023-09-08 11:31AM EDT | 15.00 | 30.80 | 27.60 | 28.60 | 0.00 | - | 4 | 12 | 0.00% |
| SMAR250117C00020000 | 2024-06-06 9:31AM EDT | 20.00 | 24.10 | 22.30 | 26.60 | 0.00 | - | 1 | 21 | 0.00% |
| SMAR250117C00025000 | 2024-09-17 12:17PM EDT | 25.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMAR250117C00030000 | 2024-08-07 1:02PM EDT | 30.00 | 17.10 | 21.70 | 25.20 | 0.00 | - | 5 | 69 | 0.00% |
| SMAR250117C00035000 | 2024-09-27 12:56PM EDT | 35.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMAR250117C00040000 | 2024-10-01 11:39AM EDT | 40.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR250117C00045000 | 2024-10-07 2:07PM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMAR250117C00050000 | 2024-10-07 1:11PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR250117C00055000 | 2024-10-07 1:14PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR250117C00060000 | 2024-10-07 3:32PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMAR250117C00065000 | 2024-09-26 3:03PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SMAR250117C00070000 | 2024-10-02 1:25PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMAR250117C00075000 | 2024-09-30 2:23PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117P00015000 | 2024-02-16 10:31AM EDT | 15.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 168.36% |
| SMAR250117P00020000 | 2024-08-27 3:18PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 27 | 76.56% |
| SMAR250117P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| SMAR250117P00025000 | 2024-09-05 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 60.94% |
| SMAR250117P00030000 | 2024-10-02 12:57PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| SMAR250117P00035000 | 2024-09-24 2:13PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMAR250117P00040000 | 2024-09-27 12:35PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMAR250117P00045000 | 2024-10-04 9:34AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMAR250117P00050000 | 2024-10-04 10:06AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMAR250117P00055000 | 2024-10-07 1:11PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMAR250117P00060000 | 2024-09-24 1:41PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SMAR250117P00065000 | 2023-12-13 11:00AM EDT | 65.00 | 21.70 | 16.00 | 20.70 | 0.00 | - | - | 1 | 104.26% |
© 2024 Yahoo. All rights reserved.