Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920C00050000 | 2024-09-19 3:57PM EDT | 2024-09-20 | 1.45 | 0.05 | 1.35 | -0.55 | -27.50% | 120 | 9,839 | 84.18% |
| SMAR241018C00050000 | 2024-09-19 3:23PM EDT | 2024-10-18 | 2.90 | 2.75 | 2.95 | -0.40 | -12.12% | 1,930 | 1,719 | 44.56% |
| SMAR241115C00050000 | 2024-09-18 3:38PM EDT | 2024-11-15 | 3.17 | 2.50 | 2.95 | -0.13 | -3.94% | 1 | 1,164 | 31.79% |
| SMAR250117C00050000 | 2024-09-17 2:05PM EDT | 2025-01-17 | 3.60 | 3.00 | 3.80 | -0.46 | -11.33% | 5 | 2,136 | 29.35% |
| SMAR250221C00050000 | 2024-09-17 12:48PM EDT | 2025-02-21 | 4.00 | 3.20 | 4.90 | 0.00 | - | 35 | 48 | 34.28% |
| SMAR251219C00050000 | 2024-09-17 11:42AM EDT | 2025-12-19 | 5.40 | 3.50 | 6.10 | 0.00 | - | 1 | 47 | 25.37% |
| SMAR260116C00050000 | 2024-09-16 2:19PM EDT | 2026-01-16 | 10.00 | 3.10 | 6.10 | 0.00 | - | 1 | 347 | 24.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240920P00050000 | 2024-09-19 3:12PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.40 | -0.01 | -4.76% | 311 | 3,096 | 53.71% |
| SMAR241018P00050000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 1.60 | 1.30 | 1.80 | +0.40 | +33.33% | 2,684 | 6,651 | 38.50% |
| SMAR241115P00050000 | 2024-09-19 2:27PM EDT | 2024-11-15 | 1.90 | 1.40 | 2.05 | +0.70 | +58.33% | 35 | 389 | 30.64% |
| SMAR250117P00050000 | 2024-09-19 3:52PM EDT | 2025-01-17 | 1.85 | 0.05 | 2.15 | +0.30 | +19.35% | 34 | 1,753 | 22.00% |
| SMAR250221P00050000 | 2024-09-19 3:27PM EDT | 2025-02-21 | 1.95 | 0.30 | 2.00 | +0.35 | +21.88% | 14 | 2,761 | 18.20% |
| SMAR251219P00050000 | 2024-06-13 12:00PM EDT | 2025-12-19 | 10.90 | 8.30 | 10.70 | 0.00 | - | 1 | 9 | 50.05% |
| SMAR260116P00050000 | 2024-09-05 12:40PM EDT | 2026-01-16 | 9.00 | 1.85 | 3.30 | 0.00 | - | 23 | 70 | 15.98% |
© 2024 Yahoo. All rights reserved.