Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR251219C00030000 | 2024-09-26 3:02PM EDT | 30.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR251219C00035000 | 2024-06-24 10:17AM EDT | 35.00 | 13.17 | 16.10 | 18.10 | 0.00 | - | 1 | 40 | 0.00% |
| SMAR251219C00040000 | 2024-09-17 9:30AM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMAR251219C00045000 | 2024-10-07 9:30AM EDT | 45.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR251219C00050000 | 2024-09-24 9:42AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMAR251219C00055000 | 2024-10-01 9:30AM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMAR251219C00060000 | 2024-09-24 3:37PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SMAR251219C00065000 | 2024-06-12 2:10PM EDT | 65.00 | 3.20 | 2.70 | 3.20 | 0.00 | - | 1 | 21 | 26.50% |
| SMAR251219C00070000 | 2024-09-05 2:14PM EDT | 70.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 13.11% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR251219P00020000 | 2024-08-14 10:15AM EDT | 20.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 56.15% |
| SMAR251219P00022500 | 2024-04-03 3:19PM EDT | 22.50 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 1 | 74.83% |
| SMAR251219P00030000 | 2024-01-22 2:09PM EDT | 30.00 | 2.70 | 2.75 | 4.20 | 0.00 | - | 24 | 22 | 69.07% |
| SMAR251219P00035000 | 2024-10-07 3:28PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SMAR251219P00040000 | 2024-07-15 1:15PM EDT | 40.00 | 4.70 | 1.85 | 5.00 | 0.00 | - | 1 | 42 | 54.30% |
| SMAR251219P00045000 | 2024-05-30 12:50PM EDT | 45.00 | 10.47 | 7.10 | 7.40 | 0.00 | - | 80 | 96 | 54.57% |
| SMAR251219P00050000 | 2024-06-13 12:00PM EDT | 50.00 | 10.90 | 8.30 | 10.70 | 0.00 | - | 1 | 9 | 53.08% |
| SMAR251219P00055000 | 2024-09-24 1:12PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| SMAR251219P00060000 | 2024-06-11 10:21AM EDT | 60.00 | 17.40 | 17.20 | 17.90 | 0.00 | - | 1 | 13 | 61.39% |
| SMAR251219P00065000 | 2024-06-10 11:08AM EDT | 65.00 | 21.50 | 21.40 | 22.80 | 0.00 | - | 2 | 1 | 65.85% |
© 2024 Yahoo. All rights reserved.