Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250221C00022500 | 2024-09-06 9:45AM EDT | 22.50 | 30.75 | 31.30 | 35.60 | 0.00 | - | 1 | 1 | 90.14% |
| SMAR250221C00025000 | 2024-09-25 11:56AM EDT | 25.00 | 30.60 | 28.80 | 33.10 | 0.00 | - | 1 | 1 | 80.66% |
| SMAR250221C00045000 | 2024-09-23 3:59PM EDT | 45.00 | 8.90 | 9.20 | 11.40 | 0.00 | - | 12 | 16 | 34.01% |
| SMAR250221C00050000 | 2024-10-01 2:52PM EDT | 50.00 | 6.00 | 6.10 | 8.70 | 0.00 | - | 5 | 124 | 42.48% |
| SMAR250221C00055000 | 2024-10-01 3:57PM EDT | 55.00 | 2.00 | 1.45 | 2.00 | 0.00 | - | 1 | 1,135 | 12.65% |
| SMAR250221C00060000 | 2024-10-04 11:41AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 2,819 | 8.64% |
| SMAR250221C00065000 | 2024-09-16 11:30AM EDT | 65.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 1 | 38.38% |
| SMAR250221C00070000 | 2024-08-08 10:22AM EDT | 70.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | - | 1 | 48.19% |
| SMAR250221C00075000 | 2024-08-28 9:51AM EDT | 75.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 54.15% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250221P00045000 | 2024-10-01 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 209 | 17.38% |
| SMAR250221P00050000 | 2024-10-02 11:04AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2,300 | 5,097 | 13.18% |
| SMAR250221P00055000 | 2024-09-24 3:44PM EDT | 55.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 35 | 115 | 4.64% |
| SMAR250221P00060000 | 2024-09-16 2:20PM EDT | 60.00 | 7.34 | 2.35 | 6.60 | 0.00 | - | 2 | 2 | 27.98% |
© 2024 Yahoo. All rights reserved.