Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 23.50 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 0.00% |
| SMAR260116C00022500 | 2024-06-21 9:36AM EDT | 22.50 | 21.79 | 25.50 | 30.50 | 0.00 | - | 2 | 1 | 0.00% |
| SMAR260116C00025000 | 2024-10-04 12:18PM EDT | 25.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMAR260116C00030000 | 2024-09-27 1:46PM EDT | 30.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMAR260116C00035000 | 2024-10-04 9:32AM EDT | 35.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMAR260116C00040000 | 2024-09-27 9:30AM EDT | 40.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMAR260116C00045000 | 2024-09-26 9:45AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMAR260116C00050000 | 2024-10-03 3:55PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMAR260116C00055000 | 2024-10-01 9:30AM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMAR260116C00060000 | 2024-10-01 9:32AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMAR260116C00065000 | 2024-09-24 11:45AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMAR260116C00070000 | 2024-10-07 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116P00020000 | 2024-10-04 10:15AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMAR260116P00025000 | 2024-09-16 2:23PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMAR260116P00030000 | 2024-06-06 2:27PM EDT | 30.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 10 | 38 | 54.42% |
| SMAR260116P00035000 | 2024-10-07 3:28PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMAR260116P00040000 | 2024-09-06 2:21PM EDT | 40.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 18.56% |
| SMAR260116P00045000 | 2024-08-08 3:41PM EDT | 45.00 | 6.26 | 0.50 | 5.20 | 0.00 | - | 5 | 139 | 42.71% |
| SMAR260116P00050000 | 2024-09-26 3:00PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMAR260116P00055000 | 2024-10-03 3:14PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SMAR260116P00060000 | 2024-03-15 10:18AM EDT | 60.00 | 23.00 | 22.60 | 23.10 | 0.00 | - | 45 | 37 | 81.70% |
| SMAR260116P00065000 | 2024-07-16 9:45AM EDT | 65.00 | 20.50 | 15.00 | 18.90 | 0.00 | - | 1 | 10 | 51.00% |
© 2024 Yahoo. All rights reserved.